Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.008 6.023 5.819 5.877 32,901,732 -0.12(-2.06%)
Feb 28, 2012 5.921 6.008 5.870 6.001 22,001,678 +0.10(+1.72%)
Feb 27, 2012 5.819 5.950 5.783 5.899 17,934,246 +0.05(+0.87%)
Feb 24, 2012 5.848 5.921 5.805 5.848 14,700,557 +0.02(+0.37%)
Feb 23, 2012 5.689 5.827 5.639 5.827 19,044,866 +0.12(+2.15%)
Feb 22, 2012 5.827 5.834 5.689 5.704 12,508,782 -0.13(-2.23%)
Feb 21, 2012 5.899 5.902 5.790 5.834 10,928,416 -0.04(-0.62%)
Feb 17, 2012 5.805 5.877 5.783 5.870 13,132,624 +0.09(+1.63%)
Feb 16, 2012 5.689 5.790 5.657 5.776 16,950,244 +0.08(+1.40%)
Feb 15, 2012 5.762 5.805 5.682 5.696 16,299,305 -0.06(-1.00%)
Feb 14, 2012 5.827 5.845 5.711 5.754 13,916,296 -0.09(-1.61%)
Feb 13, 2012 5.819 5.856 5.790 5.848 12,742,610 +0.11(+1.89%)
Feb 10, 2012 5.776 5.783 5.711 5.740 14,543,090 -0.11(-1.85%)
Feb 09, 2012 5.928 5.928 5.819 5.848 12,369,749 -0.06(-0.98%)
Feb 08, 2012 5.870 5.928 5.805 5.906 11,614,321 +0.07(+1.24%)
Feb 07, 2012 5.856 5.884 5.834 5.834 21,560,758 -0.04(-0.74%)
Feb 06, 2012 5.935 5.957 5.870 5.877 9,984,119 -0.08(-1.33%)
Feb 03, 2012 5.812 5.964 5.805 5.957 19,867,880 +0.22(+3.78%)
Feb 02, 2012 5.689 5.769 5.646 5.740 14,571,431 +0.07(+1.15%)
Feb 01, 2012 5.740 5.754 5.624 5.675 24,018,598 +0.06(+1.03%)
Jan 31, 2012 5.696 5.725 5.595 5.617 27,061,220 -0.06(-1.02%)
Jan 30, 2012 5.725 5.740 5.617 5.675 16,651,479 -0.12(-2.00%)
Jan 27, 2012 5.653 5.819 5.628 5.790 26,610,630 +0.09(+1.65%)
Jan 26, 2012 5.964 5.978 5.624 5.696 32,278,642 -0.26(-4.37%)
Jan 25, 2012 5.783 5.978 5.769 5.957 27,223,158 +0.08(+1.35%)
Jan 24, 2012 5.827 5.978 5.776 5.877 37,264,512 +0.01(+0.25%)
Jan 23, 2012 6.015 6.043 5.812 5.863 22,339,846 -0.14(-2.29%)
Jan 20, 2012 5.957 6.000 5.834 6.000 18,666,612 +0.00(+0.00%)
Jan 19, 2012 6.036 6.043 5.921 6.000 22,891,304 -0.01(-0.12%)
Jan 18, 2012 5.921 6.051 5.870 6.007 17,099,582 +0.08(+1.28%)
Jan 17, 2012 6.058 6.101 5.899 5.931 18,396,024 -0.08(-1.32%)
Jan 13, 2012 5.870 6.029 5.769 6.011 18,662,674 +0.07(+1.16%)
Jan 12, 2012 5.949 5.986 5.827 5.942 22,827,564 +0.02(+0.31%)
Jan 11, 2012 5.841 5.949 5.762 5.924 18,365,046 +0.04(+0.68%)
Jan 10, 2012 5.863 5.892 5.762 5.884 19,644,900 +0.11(+1.88%)
Jan 09, 2012 5.805 5.812 5.718 5.776 15,578,800 +0.01(+0.13%)
Jan 06, 2012 5.776 5.812 5.660 5.769 13,845,324 -0.01(-0.25%)
Jan 05, 2012 5.617 5.841 5.552 5.783 20,113,930 +0.14(+2.43%)
Jan 04, 2012 5.595 5.704 5.545 5.646 14,626,062 +0.09(+1.56%)
Dec 30, 2011 5.617 5.617 5.545 5.559 9,213,292 -0.06(-1.03%)
Dec 29, 2011 5.523 5.631 5.501 5.617 8,512,901 +0.10(+1.83%)
Dec 28, 2011 5.588 5.595 5.487 5.516 8,196,077 -0.07(-1.29%)
Dec 27, 2011 5.631 5.631 5.545 5.588 6,626,038 -0.04(-0.64%)
Dec 23, 2011 5.639 5.704 5.530 5.624 13,422,937 +0.17(+3.18%)
Dec 21, 2011 5.335 5.451 5.284 5.451 20,451,348 +0.12(+2.31%)
Dec 20, 2011 5.241 5.378 5.212 5.328 15,787,851 +0.17(+3.22%)
Dec 19, 2011 5.183 5.212 5.082 5.162 17,688,778 -0.03(-0.56%)
Dec 16, 2011 5.183 5.277 5.162 5.190 15,744,411 +0.04(+0.84%)
Dec 15, 2011 5.212 5.248 5.140 5.147 12,882,098 +0.01(+0.14%)
Dec 14, 2011 5.111 5.219 5.060 5.140 15,687,052 -0.02(-0.42%)
Dec 13, 2011 5.277 5.313 5.096 5.162 14,725,848 -0.06(-1.11%)
Dec 12, 2011 5.263 5.281 5.133 5.219 12,884,036 -0.12(-2.17%)
Dec 09, 2011 5.256 5.360 5.219 5.335 11,538,632 +0.14(+2.64%)
Dec 08, 2011 5.313 5.313 5.176 5.198 19,951,630 -0.16(-2.97%)
Dec 07, 2011 5.256 5.389 5.205 5.357 10,985,553 +0.06(+1.09%)
Dec 06, 2011 5.313 5.342 5.212 5.299 13,554,967 -0.06(-1.08%)
Dec 05, 2011 5.292 5.415 5.259 5.357 17,868,762 +0.15(+2.92%)
Dec 02, 2011 5.277 5.357 5.176 5.205 23,611,750 -0.01(-0.28%)
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.