Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.198 5.292 5.118 5.270 28,358,742 +0.24(+4.74%)
Nov 29, 2011 4.952 5.096 4.894 5.031 19,756,776 +0.10(+2.05%)
Nov 28, 2011 5.002 5.039 4.843 4.930 15,183,249 +0.11(+2.25%)
Nov 25, 2011 4.786 4.952 4.771 4.822 4,413,343 +0.02(+0.45%)
Nov 23, 2011 4.807 4.937 4.778 4.800 24,785,020 -0.07(-1.48%)
Nov 22, 2011 4.908 4.951 4.800 4.872 24,112,358 -0.06(-1.17%)
Nov 21, 2011 5.016 5.088 4.930 4.930 28,884,296 -0.17(-3.25%)
Nov 18, 2011 5.196 5.210 5.088 5.095 20,522,794 -0.04(-0.84%)
Nov 17, 2011 5.196 5.361 5.110 5.138 21,858,876 -0.07(-1.38%)
Nov 16, 2011 5.232 5.405 5.196 5.210 17,843,664 -0.04(-0.82%)
Nov 15, 2011 5.160 5.325 5.146 5.253 13,713,495 +0.06(+1.11%)
Nov 14, 2011 5.318 5.333 5.153 5.196 14,209,277 -0.18(-3.35%)
Nov 11, 2011 5.304 5.412 5.289 5.376 13,160,922 +0.16(+3.03%)
Nov 10, 2011 5.196 5.268 5.110 5.217 19,269,934 +0.12(+2.26%)
Nov 09, 2011 5.253 5.289 5.088 5.102 22,555,088 -0.32(-5.97%)
Nov 08, 2011 5.354 5.448 5.289 5.426 18,966,930 +0.11(+2.03%)
Nov 07, 2011 5.253 5.419 5.235 5.318 17,948,690 +0.04(+0.82%)
Nov 04, 2011 5.232 5.297 5.102 5.275 23,509,192 -0.02(-0.41%)
Nov 03, 2011 5.217 5.351 5.059 5.297 23,960,986 +0.15(+2.94%)
Nov 02, 2011 5.052 5.174 5.002 5.146 21,025,472 +0.23(+4.69%)
Nov 01, 2011 4.872 5.124 4.771 4.915 34,162,680 -0.17(-3.26%)
Oct 31, 2011 5.146 5.297 5.081 5.081 21,125,636 -0.19(-3.68%)
Oct 28, 2011 5.419 5.419 5.174 5.275 25,592,058 -0.11(-2.01%)
Oct 27, 2011 5.491 5.570 5.207 5.383 41,849,696 +0.14(+2.75%)
Oct 26, 2011 5.131 5.261 5.038 5.239 29,861,606 +0.24(+4.90%)
Oct 25, 2011 5.066 5.146 4.973 4.994 23,136,036 -0.17(-3.21%)
Oct 24, 2011 5.088 5.203 5.023 5.160 22,945,826 +0.16(+3.17%)
Oct 21, 2011 4.980 5.074 4.944 5.002 33,011,384 +0.10(+2.06%)
Oct 20, 2011 4.627 4.958 4.563 4.901 33,910,440 +0.32(+6.91%)
Oct 19, 2011 4.786 4.865 4.541 4.584 31,330,722 -0.19(-4.07%)
Oct 18, 2011 4.527 4.858 4.487 4.778 24,362,002 +0.30(+6.58%)
Oct 17, 2011 4.620 4.692 4.469 4.483 16,726,539 -0.20(-4.30%)
Oct 14, 2011 4.786 4.822 4.534 4.685 24,899,234 -0.04(-0.76%)
Oct 13, 2011 4.778 4.814 4.584 4.721 29,424,590 -0.14(-2.96%)
Oct 12, 2011 4.793 5.016 4.771 4.865 24,002,384 +0.12(+2.42%)
Oct 11, 2011 4.627 4.793 4.534 4.750 20,818,302 +0.09(+2.01%)
Oct 10, 2011 4.548 4.656 4.512 4.656 16,967,114 +0.22(+5.03%)
Oct 07, 2011 4.728 4.742 4.397 4.433 19,493,720 -0.28(-5.95%)
Oct 06, 2011 4.584 4.721 4.527 4.714 38,750,952 +0.33(+7.55%)
Oct 05, 2011 4.268 4.447 4.239 4.383 20,115,960 +0.06(+1.50%)
Oct 04, 2011 4.030 4.340 4.023 4.318 31,424,016 +0.20(+4.90%)
Oct 03, 2011 4.260 4.318 4.116 4.116 24,228,732 -0.15(-3.54%)
Sep 30, 2011 4.419 4.476 4.260 4.268 21,375,006 -0.22(-4.82%)
Sep 29, 2011 4.296 4.483 4.224 4.483 37,940,992 +0.32(+7.60%)
Sep 28, 2011 4.340 4.365 4.167 4.167 21,565,398 -0.17(-3.82%)
Sep 27, 2011 4.548 4.577 4.293 4.332 33,625,316 -0.04(-0.82%)
Sep 26, 2011 4.196 4.375 4.160 4.368 23,952,966 +0.26(+6.30%)
Sep 23, 2011 4.131 4.239 4.052 4.109 24,502,152 -0.06(-1.38%)
Sep 22, 2011 4.116 4.217 4.052 4.167 27,326,492 -0.10(-2.36%)
Sep 21, 2011 4.548 4.591 4.253 4.268 24,779,314 -0.30(-6.47%)
Sep 20, 2011 4.577 4.656 4.527 4.563 11,343,472 +0.01(+0.32%)
Sep 19, 2011 4.584 4.606 4.483 4.548 14,822,184 -0.15(-3.22%)
Sep 16, 2011 4.714 4.742 4.606 4.699 17,734,298 -0.01(-0.15%)
Sep 15, 2011 4.714 4.750 4.642 4.707 18,510,786 +0.05(+1.08%)
Sep 14, 2011 4.606 4.699 4.498 4.656 20,103,288 +0.09(+1.89%)
Sep 13, 2011 4.563 4.707 4.527 4.570 13,488,035 +0.04(+0.79%)
Sep 12, 2011 4.340 4.591 4.332 4.534 24,565,366 +0.13(+2.94%)
Sep 09, 2011 4.555 4.599 4.390 4.404 20,078,866 -0.22(-4.67%)
Sep 08, 2011 4.735 4.800 4.541 4.620 19,940,834 -0.16(-3.31%)
Sep 07, 2011 4.491 4.778 4.469 4.778 16,769,354 +0.38(+8.67%)
Sep 06, 2011 4.368 4.483 4.318 4.397 18,431,872 -0.09(-2.08%)
Sep 02, 2011 4.519 4.595 4.476 4.491 16,782,330 -0.14(-3.11%)
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.