Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 100 | +0.05(+3.76%) |
Jun 28, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 1,800 | +0.12(+9.92%) |
Jun 27, 2012 | 1.290 | 1.290 | 1.210 | 1.210 | 5,525 | -0.14(-10.37%) |
Jun 26, 2012 | 1.300 | 1.350 | 1.300 | 1.350 | 5,550 | +0.00(+0.15%) |
Jun 19, 2012 | 1.348 | 1.348 | 1.348 | 0 | +0.14(+11.40%) | |
Jun 13, 2012 | 1.210 | 1.210 | 1.210 | 0 | -0.10(-7.63%) | |
Jun 11, 2012 | 1.310 | 1.310 | 1.310 | 0 | +0.10(+8.26%) | |
Jun 08, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | +0.02(+1.68%) |
Jun 01, 2012 | 1.190 | 1.190 | 1.190 | 0 | -0.12(-9.16%) | |
May 31, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | +0.04(+3.15%) |
May 24, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.11(-7.97%) |
May 23, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 600 | +0.00(+0.00%) |
May 21, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.10(+7.81%) | |
May 18, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 692 | +0.00(+0.00%) |
May 16, 2012 | 1.280 | 1.280 | 1.280 | 4,000 | -0.06(-4.48%) | |
May 14, 2012 | 1.340 | 1.340 | 1.340 | 0 | -0.12(-8.22%) | |
May 09, 2012 | 1.460 | 1.460 | 1.460 | 0 | -0.04(-2.67%) | |
May 08, 2012 | 1.460 | 1.500 | 1.460 | 1.500 | 4,600 | +0.01(+0.67%) |
May 07, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 1,517 | -0.02(-1.06%) |
May 04, 2012 | 1.506 | 1.506 | 1.506 | 1.506 | 1,000 | -0.05(-3.46%) |
May 03, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 800 | +0.00(+0.00%) |
May 01, 2012 | 1.560 | 1.560 | 1.560 | 0 | -0.13(-7.69%) | |
Apr 30, 2012 | 1.690 | 1.690 | 1.690 | 1.690 | 800 | +0.10(+6.29%) |
Apr 27, 2012 | 1.660 | 1.690 | 1.590 | 1.590 | 13,166 | -0.07(-4.22%) |
Apr 26, 2012 | 1.590 | 1.660 | 1.590 | 1.660 | 5,500 | +0.14(+9.21%) |
Apr 24, 2012 | 1.520 | 1.520 | 1.520 | 0 | -0.08(-5.00%) | |
Apr 23, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | -0.04(-2.44%) |
Apr 20, 2012 | 1.640 | 1.640 | 1.640 | 1.640 | 450 | -0.03(-1.80%) |
Apr 19, 2012 | 1.670 | 1.670 | 1.670 | 1.670 | 2,000 | +0.06(+3.47%) |
Apr 17, 2012 | 1.614 | 1.614 | 1.614 | 0 | +0.01(+0.88%) | |
Apr 11, 2012 | 1.600 | 1.600 | 1.600 | 0 | -0.04(-2.44%) | |
Apr 10, 2012 | 1.640 | 1.640 | 1.640 | 1.640 | 550 | +0.00(+0.00%) |
Apr 09, 2012 | 1.610 | 1.640 | 1.610 | 1.640 | 1,100 | -0.09(-5.20%) |
Apr 04, 2012 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
Apr 03, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 2,500 | +0.00(+0.00%) |
Apr 02, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 200 | -0.05(-2.81%) |
Mar 30, 2012 | 1.780 | 1.780 | 1.780 | 1.780 | 1,800 | +0.05(+2.89%) |
Mar 29, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 1,500 | +0.00(+0.00%) |
Mar 28, 2012 | 1.740 | 1.740 | 1.730 | 1.730 | 1,500 | -0.02(-1.14%) |
Mar 27, 2012 | 1.650 | 1.750 | 1.650 | 1.750 | 1,397 | +0.07(+4.17%) |
Mar 26, 2012 | 1.730 | 1.730 | 1.650 | 1.680 | 6,750 | -0.08(-4.55%) |
Mar 23, 2012 | 1.760 | 1.760 | 1.760 | 1.760 | 3,200 | +0.10(+6.02%) |
Mar 21, 2012 | 1.660 | 1.660 | 1.660 | 0 | +0.02(+1.22%) | |
Mar 20, 2012 | 1.720 | 1.730 | 1.640 | 1.640 | 3,000 | +0.02(+1.23%) |
Mar 19, 2012 | 1.730 | 1.730 | 1.620 | 1.620 | 1,654 | -0.11(-6.36%) |
Mar 16, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 6,000 | +0.10(+6.13%) |
Mar 15, 2012 | 1.610 | 1.670 | 1.610 | 1.630 | 385,000 | +0.03(+1.87%) |
Mar 14, 2012 | 1.620 | 1.620 | 1.600 | 1.600 | 342,975 | -0.09(-5.33%) |
Mar 12, 2012 | 1.690 | 1.690 | 1.690 | 0 | +0.12(+7.64%) | |
Mar 09, 2012 | 1.690 | 1.690 | 1.570 | 1.570 | 1,600 | -0.08(-4.85%) |
Mar 08, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 5,000 | +0.07(+4.43%) |
Mar 07, 2012 | 1.630 | 1.630 | 1.580 | 1.580 | 2,600 | +0.04(+2.60%) |
Mar 06, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 843 | -0.07(-4.35%) |
Mar 02, 2012 | 1.610 | 1.610 | 1.610 | 0 | -0.04(-2.42%) | |
Mar 01, 2012 | 1.694 | 1.650 | 1.650 | 1.650 | 8,000 | -0.04(-2.60%) |
Feb 29, 2012 | 1.700 | 1.700 | 1.670 | 1.694 | 15,501 | -0.05(-2.64%) |
Feb 28, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 7,570 | -0.04(-2.25%) |
Feb 27, 2012 | 1.780 | 1.780 | 1.780 | 1.780 | 500 | +0.08(+4.71%) |
Feb 23, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.16(+10.39%) |
Feb 22, 2012 | 1.770 | 1.780 | 1.530 | 1.540 | 721,410 | -0.21(-12.00%) |
Feb 21, 2012 | 1.880 | 1.880 | 1.750 | 1.750 | 42,900 | -0.16(-8.38%) |
Feb 14, 2012 | 1.910 | 1.910 | 1.910 | 0 | +0.11(+6.11%) | |
Feb 06, 2012 | 1.800 | 1.800 | 1.800 | 0 | +0.11(+6.51%) | |
Feb 02, 2012 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
Feb 01, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 700 | +0.02(+1.17%) |
Jan 31, 2012 | 1.710 | 1.710 | 1.710 | 1.710 | 500 | +0.01(+0.59%) |
Jan 30, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 | +0.04(+2.41%) |
Jan 23, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.04(+2.47%) |
Jan 20, 2012 | 1.610 | 1.620 | 1.610 | 1.620 | 1,220 | +0.01(+0.62%) |
Jan 18, 2012 | 1.610 | 1.610 | 1.610 | 0 | -0.14(-8.00%) | |
Jan 11, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.01(+0.57%) | |
Jan 10, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 323 | +0.05(+2.96%) |
Jan 06, 2012 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.59%) | |
Dec 30, 2011 | 1.700 | 1.700 | 1.700 | 0 | +0.04(+2.41%) | |
Dec 28, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) |
Dec 27, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 3,975 | -0.05(-2.86%) |
Dec 21, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.09(+5.42%) |
Dec 20, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 500 | -0.10(-5.68%) |
Dec 19, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 200 | -0.08(-4.35%) |
Dec 13, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.06(+3.37%) |
Dec 02, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | -0.05(-2.73%) |
Nov 30, 2011 | 1.830 | 1.830 | 1.830 | 0 | +0.08(+4.57%) | |
Nov 23, 2011 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
Nov 22, 2011 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 | +0.02(+1.14%) |
Nov 21, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | -0.10(-5.41%) |
Nov 18, 2011 | 1.850 | 1.850 | 1.730 | 1.850 | 2,500 | -0.07(-3.65%) |
Nov 15, 2011 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) | |
Nov 14, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 4,000 | +0.13(+7.26%) |
Nov 10, 2011 | 1.790 | 1.790 | 1.790 | 0 | -0.16(-8.21%) | |
Nov 08, 2011 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
Nov 07, 2011 | 1.950 | 2.000 | 1.950 | 2.000 | 1,620 | +0.02(+1.01%) |
Nov 04, 2011 | 1.990 | 1.990 | 1.980 | 1.980 | 1,665 | -0.03(-1.49%) |
Nov 03, 2011 | 2.090 | 2.090 | 2.010 | 2.010 | 2,000 | -0.07(-3.37%) |
Nov 02, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 200 | -0.06(-2.80%) |
Oct 28, 2011 | 2.140 | 2.140 | 2.140 | 0 | +0.01(+0.47%) | |
Oct 27, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 100 | +0.09(+4.41%) |
Oct 26, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 3,000 | -0.04(-1.92%) |
Oct 24, 2011 | 2.080 | 2.080 | 2.080 | 0 | +0.05(+2.46%) | |
Oct 21, 2011 | 2.030 | 2.030 | 2.030 | 2.030 | 898 | -0.02(-0.98%) |
Oct 20, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 600 | +0.07(+3.54%) |
Oct 11, 2011 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.16(+8.79%) |
Oct 06, 2011 | 1.820 | 1.820 | 1.820 | 0 | -0.17(-8.54%) | |
Sep 29, 2011 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.07(+3.65%) |
Sep 28, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 603 | +0.00(+0.00%) |
Sep 22, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | -0.08(-4.00%) |
Sep 20, 2011 | 2.000 | 2.000 | 2.000 | 0 | +0.19(+10.50%) | |
Sep 09, 2011 | 1.810 | 1.810 | 1.810 | 0 | -0.04(-2.16%) | |
Sep 06, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | -0.25(-11.90%) |
Sep 02, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 700 | +0.02(+0.96%) |
Sep 01, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 24,577 | -0.18(-7.96%) |
Aug 29, 2011 | 2.260 | 2.260 | 2.260 | 0 | +0.19(+9.18%) | |
Aug 25, 2011 | 2.070 | 2.070 | 2.070 | 0 | +0.01(+0.49%) | |
Aug 24, 2011 | 2.070 | 2.070 | 2.060 | 2.060 | 1,380 | +0.03(+1.48%) |
Aug 22, 2011 | 2.030 | 2.030 | 2.030 | 0 | -0.18(-8.14%) | |
Aug 18, 2011 | 2.210 | 2.210 | 2.210 | 0 | -0.04(-1.78%) | |
Aug 12, 2011 | 2.250 | 2.250 | 2.250 | 0 | -0.07(-3.02%) | |
Aug 08, 2011 | 2.320 | 2.320 | 2.320 | 0 | -0.12(-4.92%) | |
Aug 05, 2011 | 2.440 | 2.440 | 2.440 | 2.440 | 1,000 | -0.31(-11.27%) |
Aug 02, 2011 | 2.750 | 2.750 | 2.750 | 0 | +0.01(+0.36%) | |
Jul 27, 2011 | 2.740 | 2.740 | 2.740 | 0 | +0.09(+3.40%) | |
Jul 25, 2011 | 2.650 | 2.650 | 2.650 | 0 | +0.01(+0.38%) | |
Jul 19, 2011 | 2.640 | 2.640 | 2.640 | 0 | -0.01(-0.38%) | |
Jul 18, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 288 | -0.02(-0.75%) |
Jul 15, 2011 | 2.670 | 2.670 | 2.670 | 2.670 | 1,000 | -0.08(-2.91%) |
Jul 14, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 400 | +0.02(+0.73%) |
Jul 11, 2011 | 2.730 | 2.730 | 2.730 | 0 | +0.06(+2.25%) | |
Jul 08, 2011 | 2.670 | 2.670 | 2.670 | 2.670 | 4,110 | -0.02(-0.74%) |
Jul 06, 2011 | 2.690 | 2.690 | 2.690 | 0 | +0.04(+1.51%) | |
Jul 05, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 4,288 | +0.01(+0.38%) |
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.