Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2013 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.30%) | |
Jan 28, 2013 | 0.1750 | 0.1750 | 0.1740 | 0.1740 | 11,600 | -0.02(-12.12%) |
Jan 24, 2013 | 0.1980 | 0.1980 | 0.1980 | 0 | +0.01(+2.59%) | |
Jan 17, 2013 | 0.1930 | 0.1930 | 0.1930 | 0 | +0.01(+2.66%) | |
Jan 10, 2013 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.00(+1.62%) | |
Jan 07, 2013 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.04(-16.67%) | |
Jan 02, 2013 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0 | +0.01(+2.30%) |
Dec 31, 2012 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 9,000 | +0.02(+7.96%) |
Dec 28, 2012 | 0.2020 | 0.2020 | 0.2010 | 0.2010 | 2,000 | +0.00(+2.03%) |
Dec 27, 2012 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 25,500 | +0.02(+11.30%) |
Dec 24, 2012 | 0.1770 | 0.1770 | 0.1770 | 0 | +0.00(+1.43%) | |
Dec 20, 2012 | 0.1745 | 0.1745 | 0.1745 | 0 | -0.01(-3.06%) | |
Dec 19, 2012 | 0.1745 | 0.1800 | 0.1745 | 0.1800 | 17,500 | +0.01(+4.05%) |
Dec 17, 2012 | 0.1730 | 0.1730 | 0.1730 | 0 | +0.01(+4.85%) | |
Dec 13, 2012 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-5.71%) | |
Dec 11, 2012 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+11.46%) | |
Dec 05, 2012 | 0.1570 | 0.1570 | 0.1570 | 0 | -0.01(-5.99%) | |
Dec 04, 2012 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 10,000 | +0.01(+3.09%) |
Nov 30, 2012 | 0.1680 | 0.1770 | 0.1620 | 0.1620 | 16,000 | -0.01(-8.47%) |
Nov 29, 2012 | 0.1670 | 0.1770 | 0.1670 | 0.1770 | 1,306 | -0.01(-5.35%) |
Nov 28, 2012 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 5,000 | +0.02(+9.36%) |
Nov 20, 2012 | 0.1710 | 0.1710 | 0.1710 | 0 | -0.00(-1.16%) | |
Nov 19, 2012 | 0.1730 | 0.1790 | 0.1690 | 0.1730 | 24,333 | -0.03(-14.36%) |
Nov 13, 2012 | 0.2020 | 0.2020 | 0.2020 | 0 | -0.00(-0.35%) | |
Nov 12, 2012 | 0.2027 | 0.2027 | 0.2027 | 0.2027 | 8,000 | -0.00(-2.31%) |
Nov 09, 2012 | 0.2080 | 0.2080 | 0.2075 | 0.2075 | 1,500 | -0.02(-8.06%) |
Nov 08, 2012 | 0.2257 | 0.2257 | 0.2257 | 0.2257 | 1,000 | +0.00(+0.04%) |
Nov 07, 2012 | 0.2256 | 0.2256 | 0.2256 | 0.2256 | 18,000 | -0.03(-10.65%) |
Oct 31, 2012 | 0.2525 | 0.2525 | 0.2525 | 0 | +0.00(+1.41%) | |
Oct 26, 2012 | 0.2490 | 0.2490 | 0.2490 | 0 | +0.00(+0.81%) | |
Oct 25, 2012 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 2,000 | -0.02(-5.73%) |
Oct 19, 2012 | 0.2620 | 0.2620 | 0.2620 | 0 | +0.03(+13.42%) | |
Oct 18, 2012 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 4,300 | +0.03(+12.68%) |
Oct 09, 2012 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.03(-11.06%) | |
Oct 03, 2012 | 0.2305 | 0.2305 | 0.2305 | 0 | +0.04(+18.81%) | |
Oct 02, 2012 | 0.2090 | 0.2090 | 0.1940 | 0.1940 | 3,400 | -0.01(-6.95%) |
Sep 28, 2012 | 0.2085 | 0.2085 | 0.2085 | 0.2085 | 0 | -0.00(-0.71%) |
Sep 27, 2012 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 10,000 | +0.04(+21.39%) |
Sep 26, 2012 | 0.1780 | 0.1780 | 0.1730 | 0.1730 | 40,000 | -0.04(-17.62%) |
Sep 24, 2012 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-2.33%) | |
Sep 21, 2012 | 0.2128 | 0.2152 | 0.2128 | 0.2150 | 201,000 | +0.03(+16.22%) |
Sep 19, 2012 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-5.61%) | |
Sep 18, 2012 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 4,500 | -0.01(-4.85%) |
Sep 17, 2012 | 0.2010 | 0.2110 | 0.2010 | 0.2060 | 113,333 | +0.00(+1.98%) |
Sep 14, 2012 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 5,000 | -0.00(-1.46%) |
Sep 13, 2012 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 950 | -0.01(-2.38%) |
Sep 12, 2012 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 | +0.02(+12.60%) |
Sep 07, 2012 | 0.1865 | 0.1865 | 0.1865 | 0 | +0.01(+6.27%) | |
Sep 06, 2012 | 0.1940 | 0.1940 | 0.1755 | 0.1755 | 8,600 | -0.02(-8.59%) |
Sep 05, 2012 | 0.1968 | 0.1968 | 0.1920 | 0.1920 | 100,000 | -0.00(-0.52%) |
Sep 04, 2012 | 0.1930 | 0.1976 | 0.1930 | 0.1930 | 53,000 | +0.00(+0.21%) |
Aug 31, 2012 | 0.1926 | 0.1926 | 0.1926 | 0.1926 | 40,000 | +0.02(+8.63%) |
Aug 29, 2012 | 0.1773 | 0.1773 | 0.1773 | 0 | -0.04(-18.26%) | |
Aug 24, 2012 | 0.2169 | 0.2169 | 0.2169 | 0 | +0.06(+34.55%) | |
Aug 23, 2012 | 0.1664 | 0.1664 | 0.1612 | 0.1612 | 122,000 | +0.01(+3.33%) |
Aug 22, 2012 | 0.1450 | 0.1560 | 0.1450 | 0.1560 | 113,000 | -0.00(-0.45%) |
Aug 17, 2012 | 0.1567 | 0.1567 | 0.1567 | 0 | +0.00(+1.10%) | |
Aug 16, 2012 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 7,000 | +0.00(+2.31%) |
Aug 15, 2012 | 0.1515 | 0.1565 | 0.1515 | 0.1515 | 5,000 | -0.01(-8.73%) |
Aug 07, 2012 | 0.1660 | 0.1660 | 0.1660 | 0 | +0.00(+1.90%) | |
Aug 03, 2012 | 0.1629 | 0.1629 | 0.1629 | 0 | +0.03(+25.31%) | |
Aug 01, 2012 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.03(-18.75%) | |
Jul 31, 2012 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 36,000 | +0.03(+19.40%) |
Jul 26, 2012 | 0.1340 | 0.1340 | 0.1340 | 0 | +0.01(+4.69%) | |
Jul 25, 2012 | 0.1280 | 0.1330 | 0.1280 | 0.1280 | 23,000 | -0.00(-1.16%) |
Jul 24, 2012 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 3,000 | -0.02(-15.36%) |
Jul 14, 2012 | 0.1530 | 0.1530 | 0.1530 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 0.1390 | 0.1530 | 0.1390 | 0.1530 | 31,100 | +0.03(+24.39%) |
Jul 11, 2012 | 0.1230 | 0.1230 | 0.1230 | 0 | -0.01(-7.52%) | |
Jul 10, 2012 | 0.1230 | 0.1330 | 0.1230 | 0.1330 | 7,000 | -0.01(-5.00%) |
Jul 06, 2012 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+4.24%) | |
Jun 29, 2012 | 0.1343 | 0.1343 | 0.1343 | 0 | -0.01(-4.75%) | |
Jun 28, 2012 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 5,000 | -0.01(-6.62%) |
Jun 25, 2012 | 0.1510 | 0.1510 | 0.1510 | 0 | -0.00(-0.66%) | |
Jun 20, 2012 | 0.1520 | 0.1520 | 0.1520 | 0 | -0.02(-12.14%) | |
Jun 19, 2012 | 0.1780 | 0.1780 | 0.1730 | 0.1730 | 17,000 | -0.01(-4.42%) |
Jun 18, 2012 | 0.1760 | 0.1810 | 0.1760 | 0.1810 | 2,300 | -0.03(-13.81%) |
Jun 06, 2012 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.03(+15.26%) | |
May 30, 2012 | 0.1822 | 0.1822 | 0.1822 | 0.1822 | 0 | -0.00(-0.65%) |
May 29, 2012 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | 50,000 | -0.01(-7.09%) |
May 25, 2012 | 0.1760 | 0.2000 | 0.1650 | 0.1974 | 5,000 | +0.02(+12.16%) |
May 23, 2012 | 0.1760 | 0.1760 | 0.1760 | 0 | -0.01(-4.35%) | |
May 16, 2012 | 0.1840 | 0.1840 | 0.1840 | 0 | +0.02(+11.52%) | |
May 14, 2012 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.02(-11.29%) | |
May 11, 2012 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 806 | +0.00(+0.00%) |
May 08, 2012 | 0.1860 | 0.1860 | 0.1860 | 0 | -0.02(-10.58%) | |
May 03, 2012 | 0.2080 | 0.2080 | 0.2080 | 0 | -0.01(-5.02%) | |
May 01, 2012 | 0.2190 | 0.2190 | 0.2190 | 0 | -0.01(-6.01%) | |
Apr 30, 2012 | 0.2280 | 0.2330 | 0.2180 | 0.2330 | 5,000 | -0.01(-4.90%) |
Apr 27, 2012 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 22,700 | +0.03(+11.87%) |
Apr 26, 2012 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 6,500 | +0.01(+5.29%) |
Apr 24, 2012 | 0.2080 | 0.2080 | 0.2080 | 0 | -0.02(-7.35%) | |
Apr 20, 2012 | 0.2245 | 0.2245 | 0.2245 | 0 | +0.00(+2.05%) | |
Apr 19, 2012 | 0.2370 | 0.2370 | 0.2130 | 0.2200 | 16,000 | -0.06(-22.26%) |
Apr 18, 2012 | 0.2130 | 0.2830 | 0.2130 | 0.2830 | 23,500 | +0.05(+24.12%) |
Apr 17, 2012 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 920 | +0.01(+4.59%) |
Apr 16, 2012 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 500 | -0.05(-18.05%) |
Apr 12, 2012 | 0.2660 | 0.2660 | 0.2660 | 0 | -0.02(-7.96%) | |
Apr 11, 2012 | 0.2890 | 0.3000 | 0.2890 | 0.2890 | 3,000 | +0.01(+2.12%) |
Apr 05, 2012 | 0.2830 | 0.2830 | 0.2830 | 0 | -0.03(-8.12%) | |
Apr 02, 2012 | 0.3080 | 0.3080 | 0.3080 | 0 | -0.01(-3.75%) | |
Mar 30, 2012 | 0.3060 | 0.3200 | 0.3060 | 0.3200 | 15,000 | +0.03(+11.30%) |
Mar 28, 2012 | 0.2875 | 0.2875 | 0.2875 | 2,000 | -0.01(-4.80%) | |
Mar 27, 2012 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 5,000 | -0.03(-9.31%) |
Mar 26, 2012 | 0.3230 | 0.3330 | 0.3080 | 0.3330 | 19,000 | +0.01(+2.46%) |
Mar 23, 2012 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 5,500 | +0.01(+1.56%) |
Mar 22, 2012 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 26,000 | -0.04(-10.61%) |
Mar 21, 2012 | 0.3530 | 0.3580 | 0.3530 | 0.3580 | 11,420 | +0.00(+0.28%) |
Mar 14, 2012 | 0.3570 | 0.3570 | 0.3570 | 0 | -0.02(-4.80%) | |
Mar 12, 2012 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+3.59%) | |
Mar 06, 2012 | 0.3620 | 0.3620 | 0.3620 | 0 | -0.06(-13.81%) | |
Feb 29, 2012 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.26%) | |
Feb 28, 2012 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 300 | -0.02(-4.55%) |
Feb 27, 2012 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 200 | -0.01(-3.02%) |
Feb 23, 2012 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0 | +0.04(+10.51%) |
Feb 22, 2012 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 25,000 | -0.01(-1.76%) |
Feb 21, 2012 | 0.3995 | 0.3995 | 0.3970 | 0.3970 | 12,000 | +0.01(+1.28%) |
Feb 16, 2012 | 0.3920 | 0.3920 | 0.3920 | 0 | -0.01(-3.69%) | |
Feb 15, 2012 | 0.4020 | 0.4070 | 0.4020 | 0.4070 | 18,600 | -0.00(-0.56%) |
Feb 10, 2012 | 0.4093 | 0.4093 | 0.4093 | 0 | +0.00(+0.61%) | |
Feb 09, 2012 | 0.4276 | 0.4276 | 0.4068 | 0.4068 | 3,500 | -0.02(-4.73%) |
Feb 08, 2012 | 0.4268 | 0.4318 | 0.4268 | 0.4270 | 7,500 | -0.00(-1.11%) |
Feb 07, 2012 | 0.4569 | 0.4569 | 0.4318 | 0.4318 | 10,000 | -0.01(-3.31%) |
Feb 06, 2012 | 0.4472 | 0.4472 | 0.4466 | 0.4466 | 5,000 | +0.02(+4.59%) |
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.
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.