Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 0.3831 0.3863 0.3776 0.3840 528,526,464 +0.00(+1.08%)
Mar 29, 2012 0.3776 0.3828 0.3729 0.3798 373,583,840 +0.00(+0.46%)
Mar 28, 2012 0.3744 0.3831 0.3716 0.3781 894,560,576 +0.01(+2.29%)
Mar 27, 2012 0.3686 0.3741 0.3679 0.3696 420,960,096 +0.00(+0.68%)
Mar 26, 2012 0.3664 0.3689 0.3629 0.3671 288,913,472 +0.00(+1.20%)
Mar 23, 2012 0.3591 0.3639 0.3567 0.3628 316,211,616 +0.00(+0.73%)
Mar 22, 2012 0.3579 0.3631 0.3569 0.3601 426,173,952 -0.00(-0.14%)
Mar 21, 2012 0.3591 0.3639 0.3552 0.3606 468,947,904 +0.00(+0.42%)
Mar 20, 2012 0.3631 0.3631 0.3559 0.3591 450,679,264 -0.01(-1.64%)
Mar 19, 2012 0.3661 0.3679 0.3634 0.3651 406,357,408 +0.00(+0.27%)
Mar 16, 2012 0.3639 0.3656 0.3619 0.3641 429,369,472 +0.00(+0.14%)
Mar 15, 2012 0.3594 0.3656 0.3582 0.3636 383,286,464 +0.01(+1.50%)
Mar 14, 2012 0.3689 0.3695 0.3572 0.3583 737,432,192 -0.01(-2.87%)
Mar 13, 2012 0.3654 0.3709 0.3636 0.3689 554,719,680 +0.01(+1.41%)
Mar 12, 2012 0.3711 0.3736 0.3629 0.3638 300,656,448 -0.01(-1.59%)
Mar 09, 2012 0.3716 0.3744 0.3676 0.3696 368,705,152 -0.00(-0.24%)
Mar 08, 2012 0.3704 0.3744 0.3684 0.3705 431,873,120 +0.00(+0.30%)
Mar 07, 2012 0.3691 0.3709 0.3641 0.3694 443,031,520 +0.00(+0.61%)
Mar 06, 2012 0.3664 0.3694 0.3606 0.3671 472,479,328 -0.00(-0.94%)
Mar 05, 2012 0.3808 0.3816 0.3679 0.3706 516,066,720 -0.01(-3.38%)
Mar 02, 2012 0.3791 0.3891 0.3791 0.3836 685,696,576 +0.00(+0.85%)
Mar 01, 2012 0.3794 0.3848 0.3779 0.3803 451,008,032 +0.00(+0.66%)
Feb 29, 2012 0.3836 0.3901 0.3776 0.3779 690,878,720 -0.00(-1.17%)
Feb 28, 2012 0.3858 0.3903 0.3784 0.3823 701,542,528 -0.00(-0.91%)
Feb 27, 2012 0.3888 0.3906 0.3802 0.3858 747,033,344 -0.01(-2.03%)
Feb 24, 2012 0.3981 0.3986 0.3921 0.3938 367,578,656 -0.00(-0.75%)
Feb 23, 2012 0.3953 0.3991 0.3891 0.3968 324,732,288 +0.00(+0.57%)
Feb 22, 2012 0.3953 0.4050 0.3941 0.3946 493,592,000 -0.00(-0.66%)
Feb 21, 2012 0.3951 0.4070 0.3943 0.3972 519,403,040 +0.00(+0.47%)
Feb 17, 2012 0.4105 0.4133 0.3916 0.3953 1,022,917,120 -0.01(-3.65%)
Feb 16, 2012 0.3756 0.4135 0.3741 0.4103 1,892,950,016 +0.01(+1.73%)
Feb 15, 2012 0.4088 0.4215 0.4023 0.4033 1,111,275,008 -0.00(-0.43%)
Feb 14, 2012 0.4028 0.4085 0.3993 0.4050 454,802,976 +0.00(+0.56%)
Feb 13, 2012 0.4065 0.4080 0.3946 0.4028 612,114,688 +0.01(+1.60%)
Feb 10, 2012 0.4025 0.4040 0.3943 0.3964 441,332,736 -0.01(-2.48%)
Feb 09, 2012 0.4118 0.4140 0.4058 0.4065 563,274,304 -0.00(-0.06%)
Feb 08, 2012 0.3926 0.4145 0.3906 0.4068 849,619,072 +0.01(+3.62%)
Feb 07, 2012 0.3921 0.3948 0.3856 0.3926 411,266,176 +0.00(+0.29%)
Feb 06, 2012 0.3926 0.3931 0.3881 0.3914 279,499,904 -0.00(-0.79%)
Feb 03, 2012 0.3921 0.3978 0.3913 0.3946 496,726,208 +0.01(+2.16%)
Feb 02, 2012 0.3744 0.3878 0.3706 0.3862 697,888,576 +0.01(+3.72%)
Feb 01, 2012 0.3726 0.3766 0.3674 0.3724 429,034,176 +0.00(+1.08%)
Jan 31, 2012 0.3701 0.3704 0.3619 0.3684 359,338,048 -0.00(-0.20%)
Jan 30, 2012 0.3654 0.3709 0.3599 0.3691 399,549,120 -0.00(-0.74%)
Jan 27, 2012 0.3646 0.3739 0.3616 0.3719 451,215,648 +0.00(+1.36%)
Jan 26, 2012 0.3759 0.3801 0.3649 0.3669 801,564,096 -0.00(-0.94%)
Jan 25, 2012 0.3626 0.3714 0.3522 0.3704 1,277,170,944 -0.00(-0.60%)
Jan 24, 2012 0.3619 0.3741 0.3616 0.3726 728,792,576 +0.01(+2.26%)
Jan 23, 2012 0.3549 0.3646 0.3504 0.3644 564,050,048 +0.01(+2.74%)
Jan 20, 2012 0.3574 0.3616 0.3534 0.3547 547,563,776 -0.00(-0.91%)
Jan 19, 2012 0.3517 0.3584 0.3479 0.3579 609,631,232 +0.01(+2.65%)
Jan 18, 2012 0.3437 0.3514 0.3418 0.3487 634,153,728 +0.01(+3.40%)
Jan 17, 2012 0.3477 0.3477 0.3367 0.3372 628,642,176 -0.01(-1.53%)
Jan 13, 2012 0.3492 0.3499 0.3407 0.3424 505,584,096 -0.01(-2.62%)
Jan 12, 2012 0.3547 0.3549 0.3439 0.3517 653,909,760 -0.00(-0.63%)
Jan 11, 2012 0.3579 0.3611 0.3524 0.3539 485,417,184 -0.01(-2.00%)
Jan 10, 2012 0.3681 0.3684 0.3587 0.3611 547,618,880 -0.00(-0.41%)
Jan 09, 2012 0.3629 0.3696 0.3601 0.3626 509,447,712 +0.00(+0.00%)
Jan 06, 2012 0.3666 0.3669 0.3584 0.3626 534,911,488 -0.00(-1.16%)
Jan 05, 2012 0.3524 0.3686 0.3509 0.3669 564,883,712 +0.01(+3.59%)
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.