Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2012 0.4270 0.4270 0.4270 0.4270 8,500 -0.06(-11.85%)
Jan 27, 2012 0.4844 0.4844 0.4844 0 +0.04(+9.07%)
Jan 26, 2012 0.4349 0.4492 0.4349 0.4441 53,700 +0.03(+6.19%)
Jan 25, 2012 0.4182 0.4182 0.4182 0.4182 1,000 +0.01(+2.00%)
Jan 24, 2012 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.12%)
Jan 20, 2012 0.4095 0.4095 0.4095 0 -0.01(-2.20%)
Jan 17, 2012 0.4187 0.4187 0.4187 0 +0.06(+16.89%)
Jan 12, 2012 0.3582 0.3582 0.3582 0 +0.01(+3.38%)
Jan 11, 2012 0.3465 0.3465 0.3465 0.3465 500 +0.01(+1.52%)
Jan 03, 2012 0.3413 0.3413 0.3413 0 +0.02(+5.21%)
Dec 30, 2011 0.3331 0.3391 0.3090 0.3244 29,950 -0.03(-7.31%)
Dec 28, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.01(+3.58%)
Dec 22, 2011 0.3379 0.3379 0.3379 0.3379 0 -0.02(-5.08%)
Dec 21, 2011 0.3356 0.3560 0.3263 0.3560 25,800 +0.02(+4.71%)
Dec 20, 2011 0.3400 0.3400 0.3400 0.3400 9,000 -0.02(-5.42%)
Dec 16, 2011 0.3595 0.3595 0.3595 0.3595 0 -0.04(-9.67%)
Dec 09, 2011 0.3980 0.3980 0.3980 0.3980 0 +0.01(+1.92%)
Dec 07, 2011 0.3905 0.3905 0.3905 0 -0.02(-4.24%)
Dec 02, 2011 0.4078 0.4078 0.4078 0 +0.01(+2.23%)
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.