Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.880 5.990 5.560 5.570 202,562 -0.26(-4.46%)
Jan 30, 2012 5.600 5.840 5.600 5.830 175,960 +0.02(+0.34%)
Jan 27, 2012 5.420 5.850 5.371 5.810 233,704 +0.36(+6.61%)
Jan 26, 2012 5.520 5.530 5.350 5.450 110,074 -0.02(-0.37%)
Jan 25, 2012 5.540 5.540 5.350 5.470 156,021 -0.05(-0.91%)
Jan 24, 2012 5.300 5.590 5.260 5.520 153,410 +0.19(+3.56%)
Jan 23, 2012 5.320 5.360 5.250 5.330 75,972 +0.01(+0.19%)
Jan 20, 2012 5.360 5.360 5.250 5.320 80,513 -0.04(-0.75%)
Jan 19, 2012 5.480 5.480 5.320 5.360 67,888 -0.10(-1.83%)
Jan 18, 2012 5.340 5.480 5.300 5.460 123,957 +0.09(+1.68%)
Jan 17, 2012 5.420 5.450 5.250 5.370 119,474 +0.04(+0.75%)
Jan 13, 2012 5.410 5.430 5.320 5.330 107,662 -0.07(-1.30%)
Jan 12, 2012 5.370 5.520 5.230 5.400 149,722 +0.05(+0.93%)
Jan 11, 2012 5.390 5.420 5.180 5.350 72,605 -0.09(-1.65%)
Jan 10, 2012 5.220 5.520 5.220 5.440 118,524 +0.33(+6.46%)
Jan 09, 2012 5.170 5.215 5.100 5.110 58,387 +0.00(+0.00%)
Jan 06, 2012 5.160 5.270 5.110 5.110 80,886 -0.07(-1.35%)
Jan 05, 2012 5.100 5.240 5.080 5.180 87,245 +0.05(+0.97%)
Jan 04, 2012 5.410 5.520 5.110 5.130 95,517 -0.17(-3.21%)
Dec 30, 2011 5.250 5.370 5.166 5.300 149,640 +0.02(+0.38%)
Dec 29, 2011 5.210 5.350 5.150 5.280 192,963 +0.09(+1.73%)
Dec 28, 2011 5.560 5.570 5.150 5.190 122,653 -0.40(-7.16%)
Dec 27, 2011 5.750 5.750 5.540 5.590 122,299 -0.18(-3.12%)
Dec 23, 2011 5.870 5.870 5.680 5.770 119,366 +0.26(+4.72%)
Dec 21, 2011 5.370 5.540 5.190 5.510 156,394 +0.11(+2.04%)
Dec 20, 2011 5.160 5.450 5.010 5.400 226,840 +0.40(+8.00%)
Dec 19, 2011 5.290 5.394 4.980 5.000 137,401 -0.27(-5.12%)
Dec 16, 2011 5.190 5.390 5.130 5.270 320,811 +0.07(+1.35%)
Dec 15, 2011 5.530 5.530 5.150 5.200 138,467 -0.24(-4.41%)
Dec 14, 2011 5.250 5.590 5.100 5.440 251,748 +0.13(+2.45%)
Dec 13, 2011 5.660 5.700 5.220 5.310 118,902 -0.28(-5.01%)
Dec 12, 2011 5.570 5.800 5.510 5.590 166,053 -0.13(-2.27%)
Dec 09, 2011 5.280 5.800 5.280 5.720 176,097 +0.46(+8.75%)
Dec 08, 2011 5.860 5.980 5.240 5.260 232,032 -0.68(-11.45%)
Dec 07, 2011 5.930 6.260 5.930 5.940 221,057 -0.01(-0.17%)
Dec 06, 2011 5.980 6.200 5.810 5.950 242,763 -0.07(-1.16%)
Dec 05, 2011 5.930 6.020 5.870 6.020 235,381 +0.17(+2.91%)
Dec 02, 2011 5.880 5.880 5.580 5.850 153,085 -0.02(-0.34%)
Dec 01, 2011 4.820 6.010 4.760 5.870 274,055 +1.05(+21.78%)
Nov 30, 2011 4.830 4.860 4.680 4.820 240,448 +0.22(+4.78%)
Nov 29, 2011 4.630 4.630 4.500 4.600 72,040 -0.03(-0.65%)
Nov 28, 2011 4.550 4.790 4.410 4.630 171,618 +0.28(+6.44%)
Nov 25, 2011 4.540 4.540 4.340 4.350 51,897 -0.19(-4.19%)
Nov 23, 2011 4.600 4.680 4.520 4.540 484,542 -0.14(-2.99%)
Nov 22, 2011 4.710 4.760 4.510 4.680 310,467 +0.00(+0.00%)
Nov 21, 2011 4.410 4.865 4.300 4.680 193,163 +0.17(+3.77%)
Nov 18, 2011 4.550 4.573 4.451 4.510 79,129 -0.01(-0.22%)
Nov 17, 2011 4.830 4.950 4.451 4.520 224,910 -0.32(-6.61%)
Nov 16, 2011 4.950 5.060 4.800 4.840 78,897 -0.20(-3.97%)
Nov 15, 2011 4.960 5.070 4.820 5.040 71,491 +0.06(+1.20%)
Nov 14, 2011 5.070 5.280 4.915 4.980 112,329 -0.12(-2.35%)
Nov 11, 2011 5.160 5.200 5.026 5.100 97,328 +0.01(+0.20%)
Nov 10, 2011 5.040 5.200 4.930 5.090 103,227 +0.13(+2.62%)
Nov 09, 2011 5.050 5.170 4.920 4.960 151,889 -0.26(-4.98%)
Nov 08, 2011 5.260 5.290 5.060 5.220 188,805 +0.02(+0.38%)
Nov 07, 2011 5.210 5.240 5.070 5.200 103,050 +0.00(+0.00%)
Nov 04, 2011 5.400 5.420 5.101 5.200 136,886 -0.30(-5.45%)
Nov 03, 2011 5.630 5.700 5.440 5.500 323,075 -0.01(-0.18%)
Nov 02, 2011 4.880 5.700 4.640 5.510 693,200 +1.06(+23.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.