Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.109 5.135 5.018 5.038 30,173,426 -0.05(-1.02%)
Jan 30, 2012 5.135 5.148 5.038 5.089 18,566,500 -0.10(-2.00%)
Jan 27, 2012 5.070 5.219 5.047 5.193 29,671,016 +0.08(+1.65%)
Jan 26, 2012 5.349 5.362 5.044 5.109 35,990,884 -0.23(-4.37%)
Jan 25, 2012 5.187 5.362 5.174 5.342 30,353,988 +0.07(+1.35%)
Jan 24, 2012 5.226 5.362 5.180 5.271 41,550,160 +0.01(+0.25%)
Jan 23, 2012 5.394 5.420 5.213 5.258 24,909,066 -0.12(-2.29%)
Jan 20, 2012 5.342 5.381 5.232 5.381 20,813,386 +0.00(+0.00%)
Jan 19, 2012 5.414 5.420 5.310 5.381 25,523,944 -0.01(-0.12%)
Jan 18, 2012 5.310 5.427 5.265 5.388 19,066,138 +0.07(+1.28%)
Jan 17, 2012 5.433 5.472 5.290 5.320 20,511,680 -0.07(-1.32%)
Jan 13, 2012 5.265 5.407 5.174 5.391 20,808,996 +0.06(+1.16%)
Jan 12, 2012 5.336 5.368 5.226 5.329 25,452,874 +0.02(+0.31%)
Jan 11, 2012 5.239 5.336 5.167 5.313 20,477,138 +0.04(+0.68%)
Jan 10, 2012 5.258 5.284 5.167 5.277 21,904,184 +0.10(+1.88%)
Jan 09, 2012 5.206 5.213 5.128 5.180 17,370,458 +0.01(+0.13%)
Jan 06, 2012 5.180 5.213 5.077 5.174 15,437,621 -0.01(-0.25%)
Jan 05, 2012 5.038 5.239 4.979 5.187 22,427,156 +0.12(+2.43%)
Jan 04, 2012 5.018 5.115 4.973 5.064 16,308,149 +0.08(+1.56%)
Dec 30, 2011 5.038 5.038 4.973 4.986 10,272,878 -0.05(-1.03%)
Dec 29, 2011 4.953 5.051 4.934 5.038 9,491,937 +0.09(+1.83%)
Dec 28, 2011 5.012 5.018 4.921 4.947 9,138,677 -0.06(-1.29%)
Dec 27, 2011 5.051 5.051 4.973 5.012 7,388,073 -0.03(-0.64%)
Dec 23, 2011 5.057 5.115 4.960 5.044 14,966,657 +0.16(+3.18%)
Dec 21, 2011 4.785 4.888 4.739 4.888 22,803,378 +0.11(+2.31%)
Dec 20, 2011 4.700 4.824 4.675 4.778 17,603,550 +0.15(+3.22%)
Dec 19, 2011 4.649 4.675 4.558 4.629 19,723,096 -0.03(-0.56%)
Dec 16, 2011 4.649 4.733 4.629 4.655 17,555,114 +0.04(+0.84%)
Dec 15, 2011 4.675 4.707 4.610 4.616 14,363,618 +0.01(+0.14%)
Dec 14, 2011 4.584 4.681 4.538 4.610 17,491,160 -0.02(-0.42%)
Dec 13, 2011 4.733 4.765 4.571 4.629 16,419,411 -0.05(-1.11%)
Dec 12, 2011 4.720 4.736 4.603 4.681 14,365,779 -0.10(-2.17%)
Dec 09, 2011 4.713 4.807 4.681 4.785 12,865,645 +0.12(+2.64%)
Dec 08, 2011 4.765 4.765 4.642 4.662 22,246,190 -0.14(-2.97%)
Dec 07, 2011 4.713 4.833 4.668 4.804 12,248,960 +0.05(+1.09%)
Dec 06, 2011 4.765 4.791 4.675 4.752 15,113,871 -0.05(-1.08%)
Dec 05, 2011 4.746 4.856 4.717 4.804 19,923,780 +0.14(+2.92%)
Dec 02, 2011 4.733 4.804 4.642 4.668 26,327,246 -0.01(-0.28%)
Dec 01, 2011 4.675 4.739 4.603 4.681 14,122,612 -0.05(-0.96%)
Nov 30, 2011 4.662 4.746 4.590 4.726 31,620,172 +0.21(+4.74%)
Nov 29, 2011 4.441 4.571 4.389 4.512 22,028,926 +0.09(+2.05%)
Nov 28, 2011 4.487 4.519 4.344 4.422 16,929,416 +0.10(+2.25%)
Nov 25, 2011 4.292 4.441 4.279 4.324 4,920,905 +0.02(+0.45%)
Nov 23, 2011 4.311 4.428 4.286 4.305 27,635,454 -0.06(-1.48%)
Nov 22, 2011 4.402 4.441 4.305 4.370 26,885,432 -0.05(-1.17%)
Nov 21, 2011 4.499 4.563 4.421 4.421 32,206,170 -0.15(-3.25%)
Nov 18, 2011 4.660 4.673 4.563 4.570 22,883,046 -0.04(-0.84%)
Nov 17, 2011 4.660 4.808 4.583 4.608 24,372,784 -0.06(-1.38%)
Nov 16, 2011 4.692 4.847 4.660 4.673 19,895,798 -0.04(-0.82%)
Nov 15, 2011 4.628 4.776 4.615 4.712 15,290,633 +0.05(+1.11%)
Nov 14, 2011 4.770 4.783 4.621 4.660 15,843,433 -0.16(-3.35%)
Nov 11, 2011 4.757 4.854 4.744 4.821 14,674,511 +0.14(+3.03%)
Nov 10, 2011 4.660 4.724 4.583 4.679 21,486,098 +0.10(+2.26%)
Nov 09, 2011 4.712 4.744 4.563 4.576 25,149,064 -0.29(-5.97%)
Nov 08, 2011 4.802 4.886 4.744 4.867 21,148,246 +0.10(+2.03%)
Nov 07, 2011 4.712 4.860 4.695 4.770 20,012,902 +0.04(+0.82%)
Nov 04, 2011 4.692 4.750 4.576 4.731 26,212,898 -0.02(-0.41%)
Nov 03, 2011 4.679 4.799 4.537 4.750 26,716,650 +0.14(+2.94%)
Nov 02, 2011 4.531 4.641 4.486 4.615 23,443,534 +0.21(+4.69%)
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.