Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.417 6.417 6.157 6.250 11,691 -0.15(-2.32%)
Feb 28, 2012 6.028 6.482 6.028 6.398 3,342 +0.09(+1.47%)
Feb 27, 2012 6.343 6.491 6.213 6.306 25,238 +0.01(+0.15%)
Feb 24, 2012 6.398 6.398 6.074 6.296 33,060 -0.07(-1.06%)
Feb 23, 2012 6.361 6.425 6.315 6.364 3,304 -0.08(-1.26%)
Feb 22, 2012 6.287 6.491 6.287 6.445 20,714 +0.09(+1.46%)
Feb 21, 2012 6.408 6.408 6.241 6.352 36,235 -0.09(-1.44%)
Feb 17, 2012 5.963 6.524 5.879 6.445 18,207 +0.42(+6.92%)
Feb 16, 2012 5.944 6.259 5.916 6.028 10,783 +0.07(+1.25%)
Feb 15, 2012 5.796 6.018 5.703 5.953 9,657 +0.14(+2.39%)
Feb 14, 2012 5.684 5.907 5.684 5.814 4,205 +0.06(+1.13%)
Feb 13, 2012 5.805 5.805 5.592 5.749 3,455 -0.09(-1.59%)
Feb 10, 2012 5.712 5.888 5.712 5.842 5,176 +0.17(+2.94%)
Feb 09, 2012 5.657 5.768 5.657 5.675 5,868 +0.02(+0.33%)
Feb 08, 2012 5.981 5.981 5.573 5.657 4,359 +0.06(+1.11%)
Feb 07, 2012 5.666 5.666 5.573 5.595 2,111 +0.14(+2.60%)
Feb 06, 2012 5.453 5.453 5.453 5.453 352 -0.19(-3.45%)
Feb 03, 2012 5.536 5.647 5.443 5.647 12,639 +0.17(+3.05%)
Feb 02, 2012 5.601 5.620 5.480 5.480 1,152 +0.08(+1.55%)
Feb 01, 2012 5.258 5.397 5.193 5.397 9,914 -0.07(-1.36%)
Jan 31, 2012 5.582 5.582 5.471 5.471 2,957 -0.09(-1.67%)
Jan 30, 2012 5.555 5.564 5.471 5.564 647 -0.04(-0.66%)
Jan 27, 2012 5.314 5.647 5.249 5.601 5,666 +0.54(+10.62%)
Jan 26, 2012 4.878 5.078 4.878 5.063 10,092 +0.42(+8.98%)
Jan 25, 2012 4.637 4.646 4.637 4.646 970 -0.08(-1.76%)
Jan 24, 2012 4.729 4.729 4.683 4.729 7,185 +0.12(+2.62%)
Jan 23, 2012 4.720 4.729 4.590 4.609 11,211 +0.02(+0.40%)
Jan 20, 2012 4.581 4.831 4.581 4.590 11,972 +0.01(+0.20%)
Jan 19, 2012 4.618 4.618 4.331 4.581 3,437 -0.04(-0.80%)
Jan 18, 2012 4.201 4.637 4.201 4.618 5,410 +0.39(+9.21%)
Jan 17, 2012 4.303 4.303 4.229 4.229 4,993 -0.06(-1.51%)
Jan 12, 2012 4.358 4.293 4.293 4.293 2,264 -0.06(-1.49%)
Jan 11, 2012 4.331 4.358 4.321 4.358 4,076 +0.09(+2.17%)
Jan 10, 2012 4.247 4.340 4.219 4.266 4,270 +0.06(+1.32%)
Jan 09, 2012 4.173 4.358 4.173 4.210 2,165 -0.02(-0.44%)
Jan 06, 2012 4.229 4.229 4.229 4.229 107 -0.03(-0.65%)
Jan 05, 2012 4.194 4.256 4.182 4.256 562 +0.04(+0.88%)
Jan 04, 2012 4.219 4.229 4.210 4.219 2,041 +0.00(+0.00%)
Dec 30, 2011 4.219 4.331 4.219 4.219 7,838 +0.00(+0.00%)
Dec 29, 2011 4.219 4.349 4.219 4.219 6,364 +0.00(+0.00%)
Dec 28, 2011 4.284 4.358 4.219 4.219 19,281 -0.06(-1.30%)
Dec 27, 2011 4.321 4.321 4.275 4.275 2,011 -0.01(-0.22%)
Dec 23, 2011 4.303 4.381 4.284 4.284 1,833 -0.03(-0.65%)
Dec 21, 2011 4.442 4.451 4.312 4.312 4,529 -0.11(-2.52%)
Dec 20, 2011 4.321 4.497 4.321 4.423 10,481 +0.11(+2.58%)
Dec 16, 2011 4.312 4.312 4.312 4.312 0 -0.01(-0.21%)
Dec 15, 2011 4.358 4.377 4.284 4.321 12,442 -0.05(-1.06%)
Dec 14, 2011 4.368 4.413 4.368 4.368 18,077 -0.01(-0.18%)
Dec 13, 2011 4.442 4.497 4.368 4.376 3,275 -0.01(-0.12%)
Dec 12, 2011 4.358 4.381 4.358 4.381 1,149 +0.00(+0.08%)
Dec 09, 2011 4.377 4.377 4.377 4.377 323 -0.01(-0.21%)
Dec 08, 2011 4.368 4.405 4.368 4.386 1,509 +0.01(+0.21%)
Dec 07, 2011 4.368 4.377 4.358 4.377 788 +0.02(+0.43%)
Dec 06, 2011 4.405 4.405 4.358 4.358 1,877 -0.02(-0.42%)
Dec 05, 2011 4.358 4.405 4.358 4.377 6,126 -0.03(-0.63%)
Dec 02, 2011 4.451 4.574 4.358 4.405 4,302 +0.00(+0.00%)
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.