Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.793 6.810 6.494 6.580 128,139 -0.14(-2.03%)
Jan 30, 2012 6.639 6.776 6.588 6.716 144,647 +0.01(+0.13%)
Jan 27, 2012 6.784 6.827 6.691 6.708 177,967 -0.10(-1.50%)
Jan 26, 2012 6.878 6.878 6.665 6.810 67,204 -0.01(-0.12%)
Jan 25, 2012 6.810 6.878 6.622 6.818 176,869 +0.00(+0.00%)
Jan 24, 2012 6.793 6.946 6.699 6.818 404,414 -0.01(-0.12%)
Jan 23, 2012 6.835 6.921 6.810 6.827 142,578 -0.04(-0.62%)
Jan 20, 2012 6.929 7.245 6.835 6.870 159,881 -0.09(-1.35%)
Jan 19, 2012 6.648 6.989 6.648 6.963 274,765 +0.38(+5.83%)
Jan 18, 2012 6.324 6.656 6.256 6.580 206,665 +0.26(+4.04%)
Jan 17, 2012 6.418 6.588 6.298 6.324 204,715 -0.01(-0.13%)
Jan 13, 2012 6.034 6.375 6.018 6.333 151,093 +0.19(+3.05%)
Jan 12, 2012 6.154 6.188 6.056 6.145 112,676 +0.01(+0.14%)
Jan 11, 2012 6.154 6.205 6.060 6.137 164,067 -0.08(-1.23%)
Jan 10, 2012 6.077 6.290 6.051 6.213 107,019 +0.22(+3.70%)
Jan 09, 2012 5.958 6.043 5.932 5.992 236,528 +0.05(+0.86%)
Jan 06, 2012 5.830 5.992 5.762 5.941 207,396 +0.10(+1.75%)
Jan 05, 2012 5.770 5.872 5.727 5.838 171,992 +0.05(+0.88%)
Jan 04, 2012 5.600 5.923 5.548 5.787 168,932 +0.55(+10.41%)
Dec 30, 2011 5.310 5.310 5.216 5.242 386,230 -0.07(-1.28%)
Dec 29, 2011 5.242 5.412 5.199 5.310 203,282 +0.09(+1.63%)
Dec 28, 2011 5.412 5.412 5.139 5.225 242,952 -0.21(-3.92%)
Dec 27, 2011 5.463 5.489 5.369 5.438 34,248 -0.03(-0.62%)
Dec 23, 2011 5.540 5.540 5.442 5.472 49,064 +0.24(+4.56%)
Dec 21, 2011 5.310 5.463 5.182 5.233 137,462 -0.09(-1.76%)
Dec 20, 2011 5.165 5.455 5.165 5.327 233,483 +0.36(+7.20%)
Dec 19, 2011 5.080 5.114 4.671 4.969 399,933 -0.07(-1.35%)
Dec 16, 2011 5.080 5.404 4.994 5.037 310,999 +0.00(+0.00%)
Dec 15, 2011 5.165 5.165 4.764 5.037 285,561 -0.05(-1.01%)
Dec 14, 2011 5.131 5.182 4.773 5.088 180,912 -0.13(-2.45%)
Dec 13, 2011 5.361 5.412 5.182 5.216 113,366 -0.09(-1.61%)
Dec 12, 2011 5.122 5.395 5.054 5.301 143,744 +0.09(+1.80%)
Dec 09, 2011 5.046 5.216 5.011 5.208 184,013 +0.17(+3.38%)
Dec 08, 2011 5.029 5.114 4.986 5.037 194,168 -0.07(-1.34%)
Dec 07, 2011 4.850 5.190 4.785 5.105 100,319 +0.23(+4.72%)
Dec 06, 2011 4.841 4.969 4.705 4.875 92,514 +0.03(+0.70%)
Dec 05, 2011 4.901 4.901 4.722 4.841 128,712 +0.07(+1.43%)
Dec 02, 2011 4.773 4.850 4.705 4.773 99,981 +0.10(+2.19%)
Dec 01, 2011 4.722 4.756 4.534 4.671 140,169 -0.07(-1.44%)
Nov 30, 2011 4.594 4.798 4.500 4.739 181,302 +0.40(+9.23%)
Nov 29, 2011 4.432 4.432 4.270 4.338 35,115 -0.09(-1.93%)
Nov 28, 2011 4.210 4.466 4.151 4.423 286,243 +0.40(+9.96%)
Nov 25, 2011 4.219 4.321 4.023 4.023 70,422 -0.21(-5.03%)
Nov 23, 2011 4.304 4.364 4.176 4.236 193,651 -0.12(-2.74%)
Nov 22, 2011 4.423 4.475 4.296 4.355 135,495 -0.05(-1.16%)
Nov 21, 2011 4.577 4.688 4.398 4.406 268,868 -0.32(-6.68%)
Nov 18, 2011 4.790 4.790 4.568 4.722 223,859 -0.02(-0.36%)
Nov 17, 2011 4.671 4.867 4.611 4.739 321,876 +0.07(+1.46%)
Nov 16, 2011 4.398 4.730 4.398 4.671 370,043 +0.20(+4.38%)
Nov 15, 2011 4.219 4.500 4.168 4.475 139,885 +0.24(+5.63%)
Nov 14, 2011 4.261 4.432 4.100 4.236 281,545 -0.04(-1.00%)
Nov 11, 2011 4.671 4.713 4.261 4.279 469,375 -0.32(-7.04%)
Nov 10, 2011 4.654 4.687 4.432 4.602 243,754 +0.02(+0.37%)
Nov 09, 2011 4.798 4.798 4.500 4.585 223,948 -0.42(-8.35%)
Nov 08, 2011 5.284 5.284 4.850 5.003 184,014 -0.20(-3.93%)
Nov 07, 2011 4.730 5.225 4.730 5.208 151,313 +0.45(+9.50%)
Nov 04, 2011 4.909 5.011 4.611 4.756 205,844 -0.22(-4.45%)
Nov 03, 2011 4.739 5.046 4.662 4.977 311,068 +0.30(+6.38%)
Nov 02, 2011 5.182 5.242 4.517 4.679 352,809 -0.37(-7.26%)
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.