Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.940 5.950 5.670 5.780 102,526 -0.10(-1.70%)
Jan 30, 2012 5.630 5.950 5.630 5.880 106,337 +0.09(+1.55%)
Jan 27, 2012 5.590 5.820 5.450 5.790 165,467 +0.16(+2.84%)
Jan 26, 2012 5.840 5.870 5.500 5.630 170,858 -0.11(-1.92%)
Jan 25, 2012 5.810 6.130 5.410 5.740 404,362 -0.15(-2.55%)
Jan 24, 2012 5.100 5.900 5.020 5.890 575,682 +0.74(+14.37%)
Jan 23, 2012 5.320 5.390 5.109 5.150 173,971 -0.20(-3.74%)
Jan 20, 2012 5.300 5.440 5.280 5.350 119,715 +0.00(+0.00%)
Jan 19, 2012 5.450 5.570 5.350 5.350 106,152 -0.09(-1.65%)
Jan 18, 2012 5.390 5.450 5.270 5.440 151,845 +0.08(+1.49%)
Jan 17, 2012 5.650 5.680 5.350 5.360 245,117 -0.24(-4.29%)
Jan 13, 2012 5.970 5.990 5.570 5.600 205,595 -0.40(-6.67%)
Jan 12, 2012 5.950 6.150 5.920 6.000 160,587 +0.10(+1.69%)
Jan 11, 2012 6.020 6.080 5.880 5.900 180,383 -0.17(-2.80%)
Jan 10, 2012 6.060 6.350 6.000 6.070 381,996 +0.11(+1.85%)
Jan 09, 2012 5.900 5.960 5.810 5.960 105,937 +0.11(+1.88%)
Jan 06, 2012 5.950 5.950 5.850 5.850 142,010 -0.11(-1.85%)
Jan 05, 2012 5.900 5.960 5.800 5.960 134,081 +0.06(+1.02%)
Jan 04, 2012 6.130 6.130 5.900 5.900 190,778 +0.09(+1.55%)
Dec 30, 2011 5.810 5.910 5.750 5.810 202,471 -0.10(-1.69%)
Dec 29, 2011 5.670 6.000 5.620 5.910 302,526 +0.24(+4.23%)
Dec 28, 2011 5.800 5.980 5.620 5.670 248,347 -0.21(-3.57%)
Dec 27, 2011 5.720 5.890 5.560 5.880 202,690 +0.27(+4.81%)
Dec 23, 2011 5.620 5.740 5.270 5.610 415,722 -0.41(-6.81%)
Dec 21, 2011 5.960 6.050 5.460 6.020 1,339,817 +0.55(+10.05%)
Dec 20, 2011 4.460 5.500 4.410 5.470 942,312 +1.16(+26.91%)
Dec 19, 2011 4.500 4.510 4.310 4.310 217,394 +0.04(+0.94%)
Dec 16, 2011 3.760 4.460 3.690 4.270 377,367 +0.53(+14.17%)
Dec 15, 2011 3.700 3.810 3.550 3.740 177,790 -0.01(-0.27%)
Dec 14, 2011 3.900 3.960 3.700 3.750 214,394 -0.22(-5.54%)
Dec 13, 2011 4.190 4.190 3.950 3.970 129,976 -0.18(-4.34%)
Dec 12, 2011 4.110 4.220 4.050 4.150 101,568 -0.03(-0.72%)
Dec 09, 2011 4.070 4.190 4.070 4.180 71,801 +0.13(+3.21%)
Dec 08, 2011 4.190 4.240 4.050 4.050 72,468 -0.19(-4.48%)
Dec 07, 2011 4.170 4.260 4.105 4.240 78,454 +0.05(+1.19%)
Dec 06, 2011 4.350 4.390 4.180 4.190 77,873 -0.18(-4.12%)
Dec 05, 2011 4.380 4.430 4.300 4.370 69,540 +0.04(+0.92%)
Dec 02, 2011 4.350 4.390 4.180 4.330 82,831 +0.08(+1.88%)
Dec 01, 2011 4.390 4.440 4.250 4.250 60,854 -0.22(-4.92%)
Nov 30, 2011 4.260 4.470 4.080 4.470 220,812 +0.33(+7.97%)
Nov 29, 2011 4.180 4.200 4.100 4.140 91,555 -0.06(-1.43%)
Nov 28, 2011 4.110 4.240 4.080 4.200 103,611 +0.14(+3.45%)
Nov 25, 2011 4.080 4.250 4.060 4.060 59,199 -0.02(-0.49%)
Nov 23, 2011 4.280 4.380 4.080 4.080 113,956 -0.23(-5.34%)
Nov 22, 2011 4.280 4.370 4.200 4.310 88,129 +0.13(+3.11%)
Nov 21, 2011 4.400 4.410 4.050 4.180 135,823 -0.17(-3.91%)
Nov 18, 2011 4.370 4.470 4.310 4.350 71,031 -0.04(-0.91%)
Nov 17, 2011 4.500 4.550 4.360 4.390 56,685 -0.12(-2.66%)
Nov 16, 2011 4.580 4.700 4.500 4.510 212,197 -0.01(-0.22%)
Nov 15, 2011 4.170 4.550 4.170 4.520 154,664 +0.30(+7.11%)
Nov 14, 2011 4.380 4.380 4.150 4.220 102,701 -0.16(-3.65%)
Nov 11, 2011 4.370 4.380 4.276 4.380 93,033 +0.09(+2.10%)
Nov 10, 2011 4.420 4.430 4.250 4.290 75,301 +0.00(+0.00%)
Nov 09, 2011 4.450 4.590 4.290 4.290 88,416 -0.32(-6.94%)
Nov 08, 2011 4.600 4.680 4.460 4.610 64,259 -0.01(-0.22%)
Nov 07, 2011 4.760 4.860 4.490 4.620 48,141 -0.17(-3.55%)
Nov 04, 2011 4.830 4.890 4.700 4.790 26,487 -0.11(-2.24%)
Nov 03, 2011 4.690 4.930 4.600 4.900 108,247 +0.28(+6.06%)
Nov 02, 2011 4.540 4.660 4.539 4.620 55,623 +0.18(+4.05%)
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.