Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.218 6.479 6.120 6.363 3,911,021 +0.35(+5.76%)
Nov 29, 2011 5.875 6.153 5.839 6.017 2,683,475 +0.17(+2.83%)
Nov 28, 2011 5.771 5.851 5.744 5.851 1,781,369 +0.21(+3.78%)
Nov 25, 2011 5.641 5.730 5.588 5.638 1,006,159 -0.04(-0.68%)
Nov 23, 2011 5.617 5.727 5.549 5.676 1,930,904 +0.02(+0.37%)
Nov 22, 2011 5.466 5.813 5.452 5.656 3,965,576 +0.21(+3.86%)
Nov 21, 2011 5.233 5.505 5.188 5.446 2,353,742 +0.09(+1.66%)
Nov 18, 2011 5.466 5.472 5.307 5.357 2,079,689 -0.09(-1.68%)
Nov 17, 2011 5.336 5.570 5.221 5.449 2,101,185 +0.09(+1.77%)
Nov 16, 2011 4.919 5.357 4.901 5.354 1,754,513 +0.36(+7.30%)
Nov 15, 2011 4.954 5.031 4.818 4.990 743,289 -0.01(-0.12%)
Nov 14, 2011 5.028 5.028 4.821 4.996 1,348,438 -0.05(-1.06%)
Nov 11, 2011 5.090 5.173 4.999 5.049 964,429 +0.04(+0.89%)
Nov 10, 2011 5.022 5.037 4.922 5.005 836,110 +0.04(+0.90%)
Nov 09, 2011 4.943 5.022 4.774 4.960 2,006,601 -0.14(-2.67%)
Nov 08, 2011 5.211 5.385 4.863 5.096 2,379,536 +0.03(+0.58%)
Nov 07, 2011 5.078 5.137 4.948 5.067 1,224,494 +0.05(+1.06%)
Nov 04, 2011 4.901 5.072 4.801 5.013 996,140 +0.06(+1.31%)
Nov 03, 2011 4.706 4.957 4.591 4.948 858,624 +0.31(+6.68%)
Nov 02, 2011 4.689 4.762 4.579 4.638 830,997 +0.05(+1.16%)
Nov 01, 2011 4.854 4.892 4.535 4.585 1,891,621 -0.47(-9.23%)
Oct 31, 2011 5.185 5.193 5.007 5.052 896,249 -0.15(-2.84%)
Oct 28, 2011 5.182 5.288 5.105 5.199 984,780 +0.01(+0.23%)
Oct 27, 2011 5.019 5.273 4.969 5.188 2,121,811 +0.29(+5.91%)
Oct 26, 2011 4.872 4.925 4.668 4.898 815,854 +0.13(+2.72%)
Oct 25, 2011 4.966 4.966 4.748 4.768 700,918 -0.22(-4.44%)
Oct 24, 2011 4.780 5.002 4.745 4.990 1,047,550 +0.21(+4.32%)
Oct 21, 2011 4.721 4.910 4.624 4.783 1,363,361 +0.15(+3.25%)
Oct 20, 2011 4.485 4.693 4.429 4.633 1,059,923 +0.14(+3.16%)
Oct 19, 2011 4.706 4.754 4.473 4.491 614,670 -0.24(-5.12%)
Oct 18, 2011 4.576 4.768 4.509 4.733 791,519 +0.14(+3.02%)
Oct 17, 2011 4.807 4.869 4.571 4.594 1,044,069 -0.27(-5.47%)
Oct 14, 2011 4.901 4.940 4.695 4.860 942,244 +0.02(+0.49%)
Oct 13, 2011 4.792 4.839 4.686 4.836 736,837 -0.01(-0.24%)
Oct 12, 2011 4.635 4.898 4.627 4.848 1,448,075 +0.23(+4.92%)
Oct 11, 2011 4.479 4.635 4.414 4.621 1,204,291 +0.13(+2.83%)
Oct 10, 2011 4.311 4.503 4.296 4.494 1,111,157 +0.28(+6.66%)
Oct 07, 2011 4.408 4.419 4.136 4.213 1,181,195 -0.18(-4.16%)
Oct 06, 2011 4.352 4.449 4.296 4.396 1,161,934 +0.03(+0.74%)
Oct 05, 2011 4.444 4.576 4.287 4.364 1,201,415 -0.07(-1.53%)
Oct 04, 2011 3.886 4.452 3.844 4.432 2,527,358 +0.43(+10.69%)
Oct 03, 2011 4.311 4.405 3.995 4.004 2,316,932 -0.34(-7.76%)
Sep 30, 2011 4.402 4.491 4.311 4.340 1,220,805 -0.12(-2.65%)
Sep 29, 2011 4.532 4.652 4.331 4.458 1,223,207 +0.05(+1.14%)
Sep 28, 2011 4.591 4.668 4.370 4.408 1,358,694 -0.17(-3.80%)
Sep 27, 2011 4.458 4.754 4.458 4.582 1,408,465 +0.18(+4.09%)
Sep 26, 2011 4.441 4.488 4.222 4.402 1,019,059 -0.01(-0.27%)
Sep 23, 2011 4.148 4.423 4.101 4.414 2,457,164 +0.21(+5.06%)
Sep 22, 2011 4.432 4.573 4.175 4.201 2,460,842 -0.37(-8.13%)
Sep 21, 2011 4.807 4.916 4.553 4.573 1,018,013 -0.23(-4.79%)
Sep 20, 2011 5.105 5.131 4.789 4.804 885,469 -0.25(-4.85%)
Sep 19, 2011 5.158 5.158 4.969 5.049 938,484 -0.19(-3.55%)
Sep 16, 2011 5.179 5.288 4.987 5.235 4,090,295 +0.10(+2.01%)
Sep 15, 2011 4.954 5.202 4.901 5.131 1,422,348 +0.24(+4.89%)
Sep 14, 2011 4.842 4.999 4.706 4.892 1,666,837 +0.11(+2.35%)
Sep 13, 2011 4.777 4.881 4.671 4.780 1,055,754 +0.01(+0.31%)
Sep 12, 2011 4.754 4.801 4.547 4.765 1,643,996 -0.06(-1.34%)
Sep 09, 2011 4.872 4.969 4.736 4.830 1,827,540 -0.06(-1.27%)
Sep 08, 2011 4.957 5.016 4.801 4.892 1,440,228 -0.08(-1.54%)
Sep 07, 2011 4.695 4.969 4.683 4.969 1,971,519 +0.33(+7.20%)
Sep 06, 2011 4.426 4.653 4.361 4.635 2,078,695 +0.11(+2.41%)
Sep 02, 2011 4.757 4.757 4.435 4.526 1,836,543 -0.34(-6.98%)
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.