Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.839 5.855 5.741 5.806 261,003,536 +0.05(+0.85%)
Jan 30, 2012 5.806 5.823 5.717 5.757 282,897,184 -0.18(-3.02%)
Jan 27, 2012 5.871 5.985 5.863 5.937 283,556,544 -0.01(-0.14%)
Jan 26, 2012 6.067 6.108 5.888 5.945 325,708,640 -0.04(-0.68%)
Jan 25, 2012 5.863 6.002 5.823 5.985 305,038,336 +0.05(+0.82%)
Jan 24, 2012 5.790 5.985 5.749 5.937 280,344,320 +0.03(+0.55%)
Jan 23, 2012 5.806 6.002 5.790 5.904 416,730,496 +0.15(+2.55%)
Jan 20, 2012 5.660 5.766 5.562 5.757 290,576,448 +0.09(+1.58%)
Jan 19, 2012 5.871 5.937 5.493 5.668 601,856,448 +0.13(+2.35%)
Jan 18, 2012 5.293 5.538 5.261 5.538 369,679,360 +0.26(+4.94%)
Jan 17, 2012 5.399 5.554 5.244 5.277 360,567,552 -0.11(-1.97%)
Jan 13, 2012 5.285 5.448 5.220 5.383 414,494,272 -0.15(-2.65%)
Jan 12, 2012 5.692 5.717 5.424 5.529 443,394,912 -0.07(-1.16%)
Jan 11, 2012 5.375 5.619 5.310 5.595 432,510,784 +0.20(+3.62%)
Jan 10, 2012 5.244 5.424 5.244 5.399 434,220,672 +0.29(+5.74%)
Jan 09, 2012 5.098 5.187 5.041 5.106 294,811,904 +0.07(+1.46%)
Jan 06, 2012 5.057 5.130 4.935 5.033 367,938,720 -0.11(-2.06%)
Jan 05, 2012 4.683 5.171 4.650 5.139 671,179,392 +0.41(+8.61%)
Jan 04, 2012 4.650 4.788 4.577 4.731 298,676,832 +0.20(+4.50%)
Dec 30, 2011 4.380 4.544 4.373 4.528 216,664,992 +0.08(+1.83%)
Dec 29, 2011 4.308 4.463 4.300 4.446 204,311,296 +0.14(+3.31%)
Dec 28, 2011 4.438 4.446 4.292 4.304 178,853,488 -0.16(-3.56%)
Dec 27, 2011 4.520 4.544 4.446 4.463 194,243,856 -0.10(-2.14%)
Dec 23, 2011 4.511 4.585 4.454 4.560 234,189,456 +0.30(+7.07%)
Dec 21, 2011 4.218 4.275 4.153 4.259 249,550,928 +0.05(+1.16%)
Dec 20, 2011 4.161 4.251 4.104 4.210 292,826,112 +0.15(+3.71%)
Dec 19, 2011 4.235 4.251 4.007 4.060 421,889,984 -0.18(-4.13%)
Dec 16, 2011 4.324 4.414 4.202 4.235 278,886,848 -0.05(-1.14%)
Dec 15, 2011 4.340 4.373 4.246 4.283 240,266,624 +0.02(+0.57%)
Dec 14, 2011 4.267 4.373 4.235 4.259 277,895,232 -0.07(-1.69%)
Dec 13, 2011 4.528 4.560 4.251 4.332 278,193,632 -0.11(-2.39%)
Dec 12, 2011 4.552 4.560 4.397 4.438 234,378,784 -0.22(-4.72%)
Dec 09, 2011 4.617 4.764 4.585 4.658 360,599,776 +0.11(+2.33%)
Dec 08, 2011 4.756 4.788 4.503 4.552 350,085,536 -0.24(-5.09%)
Dec 07, 2011 4.666 4.821 4.642 4.797 299,430,496 +0.09(+1.90%)
Dec 06, 2011 4.674 4.821 4.642 4.707 312,274,240 -0.01(-0.17%)
Dec 05, 2011 4.772 4.845 4.666 4.715 360,213,504 +0.12(+2.66%)
Dec 02, 2011 4.617 4.788 4.569 4.593 347,680,000 +0.09(+1.99%)
Dec 01, 2011 4.373 4.585 4.308 4.503 386,731,328 +0.07(+1.65%)
Nov 30, 2011 4.397 4.430 4.218 4.430 534,935,264 +0.30(+7.30%)
Nov 29, 2011 4.218 4.291 4.088 4.129 409,467,328 -0.14(-3.24%)
Nov 28, 2011 4.470 4.494 4.178 4.267 424,119,424 +0.07(+1.55%)
Nov 25, 2011 4.194 4.332 4.161 4.202 170,317,776 +0.02(+0.58%)
Nov 23, 2011 4.308 4.316 4.169 4.178 326,480,928 -0.19(-4.28%)
Nov 22, 2011 4.486 4.539 4.324 4.364 332,013,696 -0.10(-2.19%)
Nov 21, 2011 4.600 4.616 4.454 4.462 330,926,688 -0.24(-5.02%)
Nov 18, 2011 4.763 4.787 4.673 4.698 279,347,488 -0.02(-0.34%)
Nov 17, 2011 4.860 4.901 4.706 4.714 351,288,544 -0.08(-1.69%)
Nov 16, 2011 4.950 4.950 4.795 4.795 358,845,856 -0.19(-3.75%)
Nov 15, 2011 4.885 5.072 4.876 4.982 329,784,224 +0.07(+1.32%)
Nov 14, 2011 5.007 5.031 4.893 4.917 276,900,672 -0.13(-2.58%)
Nov 11, 2011 4.974 5.112 4.974 5.047 258,415,040 +0.15(+2.98%)
Nov 10, 2011 5.137 5.145 4.885 4.901 399,032,640 -0.11(-2.11%)
Nov 09, 2011 5.128 5.169 4.998 5.007 325,797,824 -0.30(-5.67%)
Nov 08, 2011 5.315 5.356 5.202 5.307 269,054,240 +0.07(+1.24%)
Nov 07, 2011 5.234 5.356 5.120 5.242 236,256,944 -0.03(-0.62%)
Nov 04, 2011 5.470 5.486 5.242 5.275 327,834,560 -0.34(-6.08%)
Nov 03, 2011 5.616 5.673 5.348 5.616 299,893,376 +0.15(+2.83%)
Nov 02, 2011 5.462 5.478 5.340 5.462 266,691,248 +0.26(+5.00%)
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.