Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 0.3831 0.3908 0.3799 0.3898 731,868,928 +0.02(+4.83%)
Nov 29, 2011 0.3694 0.3766 0.3659 0.3719 624,913,728 +0.00(+0.54%)
Nov 28, 2011 0.3616 0.3754 0.3616 0.3699 692,247,872 +0.02(+5.63%)
Nov 25, 2011 0.3554 0.3636 0.3492 0.3502 407,579,072 -0.01(-2.77%)
Nov 23, 2011 0.3721 0.3749 0.3599 0.3601 827,310,848 -0.02(-4.24%)
Nov 22, 2011 0.3689 0.3781 0.3668 0.3761 1,290,526,720 +0.01(+3.08%)
Nov 21, 2011 0.3419 0.3684 0.3367 0.3649 1,333,134,336 +0.02(+5.03%)
Nov 18, 2011 0.3527 0.3527 0.3436 0.3474 502,679,168 -0.00(-0.92%)
Nov 17, 2011 0.3629 0.3639 0.3442 0.3507 659,058,304 -0.01(-3.57%)
Nov 16, 2011 0.3641 0.3739 0.3624 0.3636 513,592,000 -0.01(-2.02%)
Nov 15, 2011 0.3629 0.3737 0.3619 0.3711 506,800,768 +0.00(+1.29%)
Nov 14, 2011 0.3736 0.3774 0.3654 0.3664 501,435,456 -0.01(-1.94%)
Nov 11, 2011 0.3711 0.3766 0.3509 0.3736 1,756,074,624 +0.01(+3.52%)
Nov 10, 2011 0.3659 0.3696 0.3519 0.3609 988,790,720 +0.00(+1.05%)
Nov 09, 2011 0.3674 0.3721 0.3557 0.3572 533,373,664 -0.02(-5.04%)
Nov 08, 2011 0.3724 0.3784 0.3664 0.3761 551,027,072 +0.01(+2.31%)
Nov 07, 2011 0.3669 0.3731 0.3592 0.3676 614,938,432 -0.00(-0.54%)
Nov 04, 2011 0.3621 0.3709 0.3564 0.3696 656,763,968 +0.00(+1.16%)
Nov 03, 2011 0.3484 0.3661 0.3392 0.3654 750,530,432 +0.02(+6.04%)
Nov 02, 2011 0.3542 0.3559 0.3375 0.3446 963,286,912 -0.01(-1.74%)
Nov 01, 2011 0.3557 0.3567 0.3472 0.3507 792,652,864 -0.02(-5.00%)
Oct 31, 2011 0.3766 0.3789 0.3691 0.3691 521,203,776 -0.02(-5.13%)
Oct 28, 2011 0.3771 0.3926 0.3761 0.3891 491,345,600 +0.01(+2.30%)
Oct 27, 2011 0.3781 0.3841 0.3696 0.3803 579,099,968 +0.02(+4.31%)
Oct 26, 2011 0.3674 0.3694 0.3542 0.3646 504,264,416 +0.00(+1.18%)
Oct 25, 2011 0.3694 0.3724 0.3596 0.3604 579,153,600 -0.01(-3.79%)
Oct 24, 2011 0.3626 0.3803 0.3619 0.3746 536,511,616 +0.01(+3.73%)
Oct 21, 2011 0.3639 0.3699 0.3552 0.3611 630,046,400 +0.00(+0.49%)
Oct 20, 2011 0.3681 0.3696 0.3452 0.3594 992,618,432 -0.02(-5.01%)
Oct 19, 2011 0.3866 0.3933 0.3772 0.3784 558,647,296 -0.01(-2.00%)
Oct 18, 2011 0.3706 0.3871 0.3684 0.3861 592,260,352 +0.01(+3.61%)
Oct 17, 2011 0.3876 0.3876 0.3706 0.3726 613,190,720 -0.02(-4.96%)
Oct 14, 2011 0.3923 0.3963 0.3826 0.3921 704,494,848 +0.01(+1.68%)
Oct 13, 2011 0.3626 0.3863 0.3616 0.3856 855,879,296 +0.02(+5.82%)
Oct 12, 2011 0.3716 0.3719 0.3641 0.3644 613,492,160 -0.00(-0.07%)
Oct 11, 2011 0.3656 0.3716 0.3634 0.3646 818,011,008 -0.00(-1.08%)
Oct 10, 2011 0.3589 0.3686 0.3582 0.3686 535,117,600 +0.02(+4.45%)
Oct 07, 2011 0.3479 0.3582 0.3407 0.3529 809,023,168 +0.01(+1.87%)
Oct 06, 2011 0.3444 0.3474 0.3345 0.3464 775,019,648 +0.01(+3.97%)
Oct 05, 2011 0.3210 0.3362 0.3145 0.3332 858,714,240 +0.01(+3.57%)
Oct 04, 2011 0.2872 0.3217 0.2861 0.3217 1,364,252,416 +0.03(+9.23%)
Oct 03, 2011 0.3080 0.3177 0.2946 0.2946 951,892,672 -0.02(-5.60%)
Sep 30, 2011 0.3212 0.3230 0.3115 0.3120 680,035,520 -0.01(-4.43%)
Sep 29, 2011 0.3407 0.3464 0.3180 0.3265 868,467,264 -0.01(-2.46%)
Sep 28, 2011 0.3459 0.3547 0.3292 0.3347 1,238,798,976 -0.01(-3.03%)
Sep 27, 2011 0.3534 0.3564 0.3424 0.3452 783,181,952 +0.00(+0.14%)
Sep 26, 2011 0.3482 0.3492 0.3292 0.3447 973,838,272 +0.00(+0.22%)
Sep 23, 2011 0.3350 0.3537 0.3330 0.3439 1,014,202,624 +0.01(+2.07%)
Sep 22, 2011 0.3467 0.3472 0.3305 0.3370 1,316,004,608 -0.02(-6.60%)
Sep 21, 2011 0.3699 0.3762 0.3606 0.3608 716,762,048 -0.01(-1.93%)
Sep 20, 2011 0.3823 0.3838 0.3661 0.3679 793,533,952 -0.01(-2.58%)
Sep 19, 2011 0.3791 0.3818 0.3679 0.3776 967,084,736 -0.01(-2.07%)
Sep 16, 2011 0.3873 0.4015 0.3836 0.3856 1,394,879,872 -0.00(-0.23%)
Sep 15, 2011 0.3896 0.3916 0.3831 0.3865 754,158,400 +0.01(+1.41%)
Sep 14, 2011 0.3719 0.3858 0.3716 0.3811 1,550,487,680 +0.02(+5.16%)
Sep 13, 2011 0.3574 0.3641 0.3519 0.3624 850,461,824 +0.01(+2.25%)
Sep 12, 2011 0.3414 0.3574 0.3414 0.3544 918,022,784 +0.01(+2.38%)
Sep 09, 2011 0.3507 0.3601 0.3432 0.3462 871,886,016 -0.01(-2.12%)
Sep 08, 2011 0.3519 0.3604 0.3479 0.3537 882,227,776 -0.00(-0.49%)
Sep 07, 2011 0.3554 0.3651 0.3457 0.3554 1,609,447,296 +0.03(+8.12%)
Sep 06, 2011 0.3118 0.3295 0.3088 0.3287 695,172,736 +0.01(+2.01%)
Sep 02, 2011 0.3237 0.3282 0.3197 0.3222 472,469,568 -0.01(-2.71%)
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.