Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.705 5.750 5.590 5.730 7,830 +0.21(+3.80%)
Nov 29, 2011 5.490 5.660 5.490 5.520 7,800 +0.14(+2.60%)
Nov 28, 2011 5.550 5.630 5.360 5.380 20,400 -0.02(-0.37%)
Nov 25, 2011 5.510 5.670 5.380 5.400 8,500 -0.12(-2.17%)
Nov 23, 2011 5.690 5.730 5.520 5.520 5,800 -0.19(-3.33%)
Nov 22, 2011 5.600 5.760 5.600 5.710 6,400 +0.10(+1.78%)
Nov 21, 2011 5.760 5.930 5.610 5.610 9,900 -0.10(-1.75%)
Nov 18, 2011 5.780 5.800 5.710 5.710 1,800 -0.01(-0.17%)
Nov 17, 2011 5.900 5.920 5.660 5.720 21,800 -0.20(-3.38%)
Nov 16, 2011 5.880 5.970 5.870 5.920 7,054 +0.00(+0.00%)
Nov 15, 2011 5.840 5.940 5.760 5.920 18,076 +0.03(+0.51%)
Nov 14, 2011 6.020 6.020 5.881 5.890 20,760 -0.16(-2.64%)
Nov 11, 2011 5.890 6.050 5.840 6.050 26,912 +0.18(+3.07%)
Nov 10, 2011 5.660 5.870 5.610 5.870 35,001 +0.27(+4.82%)
Nov 09, 2011 5.760 5.830 5.480 5.600 35,881 -0.31(-5.25%)
Nov 08, 2011 6.030 6.030 5.810 5.910 23,249 -0.07(-1.17%)
Nov 07, 2011 6.060 6.060 5.900 5.980 5,858 -0.08(-1.32%)
Nov 04, 2011 6.210 6.210 6.020 6.060 12,325 -0.21(-3.35%)
Nov 03, 2011 6.070 6.340 5.940 6.270 42,361 +0.26(+4.33%)
Nov 02, 2011 5.970 6.070 5.830 6.010 19,280 +0.14(+2.39%)
Nov 01, 2011 5.920 6.000 5.730 5.870 28,088 -0.24(-3.93%)
Oct 31, 2011 6.160 6.310 6.070 6.110 24,017 -0.10(-1.61%)
Oct 28, 2011 5.920 6.240 5.850 6.210 66,400 +0.27(+4.55%)
Oct 27, 2011 5.680 6.010 5.560 5.940 344,560 +0.43(+7.80%)
Oct 26, 2011 5.450 5.650 5.360 5.510 133,159 +0.08(+1.47%)
Oct 25, 2011 5.500 5.530 5.420 5.430 25,022 -0.12(-2.16%)
Oct 24, 2011 5.600 5.680 5.470 5.550 152,539 +0.07(+1.28%)
Oct 21, 2011 5.520 5.550 5.470 5.480 225,651 +0.00(+0.00%)
Oct 20, 2011 5.500 5.600 5.410 5.480 44,116 -0.01(-0.18%)
Oct 19, 2011 5.530 5.620 5.414 5.490 380,108 -0.01(-0.18%)
Oct 18, 2011 5.470 5.530 5.440 5.500 79,309 +0.08(+1.48%)
Oct 17, 2011 5.570 5.570 5.390 5.420 29,713 -0.17(-3.04%)
Oct 14, 2011 5.700 5.720 5.510 5.590 57,374 -0.03(-0.53%)
Oct 13, 2011 5.830 5.830 5.560 5.620 219,991 -0.14(-2.43%)
Oct 12, 2011 5.590 5.780 5.360 5.760 328,683 -0.25(-4.16%)
Oct 11, 2011 5.950 6.140 5.860 6.010 64,828 +0.07(+1.18%)
Oct 10, 2011 5.760 5.980 5.760 5.940 15,146 +0.19(+3.30%)
Oct 07, 2011 5.550 5.790 5.500 5.750 93,326 +0.20(+3.60%)
Oct 06, 2011 5.600 5.720 5.470 5.550 70,734 +0.01(+0.18%)
Oct 05, 2011 5.650 5.700 5.500 5.540 66,307 -0.06(-1.07%)
Oct 04, 2011 5.720 5.828 5.500 5.600 70,540 -0.14(-2.44%)
Oct 03, 2011 6.060 6.930 5.630 5.740 128,134 -0.39(-6.36%)
Sep 30, 2011 6.220 6.510 6.080 6.130 20,564 -0.25(-3.92%)
Sep 29, 2011 6.670 6.750 6.280 6.380 56,404 -0.25(-3.77%)
Sep 28, 2011 7.040 7.050 6.600 6.630 76,847 -0.45(-6.36%)
Sep 27, 2011 6.960 7.150 6.960 7.080 38,936 +0.30(+4.42%)
Sep 26, 2011 6.860 6.900 6.530 6.780 31,395 +0.01(+0.15%)
Sep 23, 2011 7.360 7.390 6.750 6.770 37,066 -0.61(-8.27%)
Sep 22, 2011 7.690 7.690 7.160 7.380 36,783 -0.53(-6.70%)
Sep 21, 2011 8.100 8.100 7.860 7.910 80,990 -0.19(-2.35%)
Sep 20, 2011 8.080 8.170 7.950 8.100 73,817 +0.02(+0.25%)
Sep 19, 2011 8.240 8.370 8.000 8.080 31,211 -0.15(-1.82%)
Sep 16, 2011 7.990 8.230 7.930 8.230 47,271 +0.24(+3.00%)
Sep 15, 2011 8.300 8.310 7.910 7.990 83,347 -0.13(-1.60%)
Sep 14, 2011 7.850 8.280 7.850 8.120 71,522 +0.38(+4.91%)
Sep 13, 2011 7.040 7.870 6.900 7.740 63,595 +0.72(+10.26%)
Sep 12, 2011 6.930 7.060 6.840 7.020 22,561 +0.09(+1.30%)
Sep 09, 2011 6.900 6.990 6.720 6.930 50,330 -0.06(-0.79%)
Sep 08, 2011 6.830 7.040 6.830 6.985 22,655 +0.29(+4.41%)
Sep 07, 2011 6.470 6.805 6.410 6.690 59,457 +0.31(+4.86%)
Sep 06, 2011 6.560 6.560 6.320 6.380 22,686 -0.37(-5.48%)
Sep 02, 2011 6.730 7.020 6.690 6.750 106,874 -0.13(-1.89%)
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.