Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.390 5.390 5.050 5.200 321,091 -0.22(-4.06%)
Nov 29, 2012 5.200 5.420 5.200 5.420 243,517 +0.28(+5.45%)
Nov 28, 2012 5.050 5.150 4.890 5.140 246,593 +0.04(+0.78%)
Nov 27, 2012 5.210 5.230 5.020 5.100 231,083 -0.10(-1.92%)
Nov 26, 2012 5.240 5.360 5.065 5.200 255,040 -0.05(-0.95%)
Nov 23, 2012 5.120 5.250 5.090 5.250 119,465 +0.18(+3.55%)
Nov 21, 2012 4.940 5.080 4.890 5.070 210,223 +0.18(+3.68%)
Nov 20, 2012 4.900 5.000 4.790 4.890 368,610 +0.03(+0.62%)
Nov 19, 2012 4.660 4.960 4.630 4.860 431,844 +0.28(+6.11%)
Nov 16, 2012 4.470 4.600 4.350 4.580 458,650 +0.11(+2.46%)
Nov 15, 2012 4.650 4.710 4.300 4.470 765,636 -0.19(-4.08%)
Nov 14, 2012 5.070 5.070 4.625 4.660 329,493 -0.37(-7.36%)
Nov 13, 2012 5.100 5.190 4.900 5.030 221,231 -0.14(-2.71%)
Nov 12, 2012 5.310 5.430 5.110 5.170 231,833 -0.14(-2.64%)
Nov 09, 2012 5.240 5.390 5.120 5.310 355,777 +0.02(+0.38%)
Nov 08, 2012 5.480 5.570 5.200 5.290 312,099 -0.21(-3.82%)
Nov 07, 2012 5.450 5.740 5.300 5.500 408,583 -0.04(-0.72%)
Nov 06, 2012 5.830 5.950 5.510 5.540 249,410 -0.20(-3.48%)
Nov 05, 2012 5.570 5.800 5.510 5.740 396,333 +0.19(+3.42%)
Nov 02, 2012 5.850 5.870 5.530 5.550 508,470 -0.30(-5.13%)
Nov 01, 2012 5.540 6.050 5.540 5.850 2,017,541 +0.34(+6.17%)
Oct 31, 2012 5.200 5.690 5.130 5.510 493,520 +0.35(+6.78%)
Oct 26, 2012 5.130 5.160 5.160 5.160 236,900 +0.05(+0.98%)
Oct 25, 2012 5.130 5.230 5.000 5.110 310,911 +0.04(+0.79%)
Oct 24, 2012 5.120 5.180 4.980 5.070 360,702 +0.01(+0.20%)
Oct 23, 2012 5.080 5.130 4.990 5.060 458,159 +0.19(+3.90%)
Oct 19, 2012 4.800 4.980 4.270 4.870 1,452,109 -0.04(-0.81%)
Oct 18, 2012 4.970 5.061 4.880 4.910 416,062 -0.05(-1.01%)
Oct 17, 2012 4.750 5.000 4.720 4.960 358,746 +0.24(+5.08%)
Oct 16, 2012 4.660 4.760 4.640 4.720 286,527 +0.09(+1.94%)
Oct 15, 2012 4.550 4.690 4.370 4.630 340,303 +0.10(+2.21%)
Oct 12, 2012 4.570 4.610 4.510 4.530 124,430 -0.02(-0.44%)
Oct 11, 2012 4.650 4.710 4.520 4.550 301,187 -0.02(-0.44%)
Oct 10, 2012 4.660 4.855 4.570 4.570 331,655 -0.09(-1.93%)
Oct 09, 2012 4.910 4.910 4.570 4.660 440,406 -0.26(-5.28%)
Oct 08, 2012 5.040 5.050 4.900 4.920 339,250 -0.17(-3.34%)
Oct 05, 2012 5.240 5.570 5.080 5.090 721,761 -0.09(-1.74%)
Oct 04, 2012 5.280 5.280 5.100 5.180 429,427 -0.06(-1.15%)
Oct 03, 2012 5.120 5.310 5.050 5.240 511,739 +0.12(+2.34%)
Oct 02, 2012 5.230 5.230 4.980 5.120 288,962 -0.06(-1.16%)
Oct 01, 2012 5.250 5.300 5.060 5.180 164,695 -0.01(-0.19%)
Sep 28, 2012 5.200 5.300 5.100 5.190 352,637 -0.05(-1.05%)
Sep 27, 2012 4.780 5.260 4.760 5.245 737,378 +0.44(+9.04%)
Sep 26, 2012 5.120 5.120 4.770 4.810 322,403 -0.31(-6.05%)
Sep 25, 2012 5.270 5.280 5.010 5.120 545,212 -0.10(-1.92%)
Sep 24, 2012 5.220 5.345 5.130 5.220 396,931 -0.02(-0.38%)
Sep 21, 2012 5.280 5.280 5.170 5.240 730,850 +0.07(+1.35%)
Sep 20, 2012 5.130 5.340 5.070 5.170 196,691 -0.03(-0.58%)
Sep 19, 2012 5.300 5.300 5.072 5.200 320,534 -0.07(-1.33%)
Sep 18, 2012 5.250 5.330 5.110 5.270 363,370 +0.00(+0.00%)
Sep 17, 2012 4.990 5.300 4.770 5.270 607,601 +0.21(+4.15%)
Sep 14, 2012 5.010 5.190 4.980 5.060 650,481 +0.05(+1.00%)
Sep 13, 2012 4.880 5.020 4.740 5.010 505,064 +0.12(+2.45%)
Sep 12, 2012 4.730 4.890 4.650 4.890 327,046 +0.17(+3.60%)
Sep 11, 2012 4.740 4.765 4.680 4.720 424,386 -0.04(-0.84%)
Sep 10, 2012 4.720 4.760 4.600 4.760 309,197 +0.00(+0.00%)
Sep 07, 2012 4.790 4.790 4.650 4.760 238,931 +0.01(+0.21%)
Sep 06, 2012 4.530 4.770 4.530 4.750 557,554 +0.25(+5.56%)
Sep 05, 2012 4.470 4.540 4.430 4.500 171,714 +0.02(+0.45%)
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.