Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.962 6.078 5.953 6.007 2,908,688 -0.01(-0.15%)
Dec 29, 2011 5.676 6.051 5.658 6.016 5,682,712 +0.35(+6.15%)
Dec 28, 2011 5.792 5.837 5.515 5.667 4,193,712 -0.10(-1.71%)
Dec 27, 2011 5.899 5.980 5.756 5.765 3,183,617 -0.15(-2.57%)
Dec 23, 2011 6.221 6.284 5.837 5.917 6,465,622 -0.54(-8.31%)
Dec 21, 2011 7.124 7.151 6.328 6.454 10,755,951 -0.46(-6.72%)
Dec 20, 2011 6.579 6.963 6.570 6.918 7,411,807 +0.63(+10.10%)
Dec 19, 2011 6.480 6.606 6.239 6.284 3,961,086 -0.17(-2.63%)
Dec 16, 2011 6.543 6.749 6.400 6.454 4,377,759 -0.04(-0.69%)
Dec 15, 2011 6.302 6.561 6.221 6.498 5,138,831 +0.31(+5.06%)
Dec 14, 2011 6.364 6.391 6.141 6.185 6,510,585 -0.27(-4.16%)
Dec 13, 2011 6.820 6.909 6.364 6.454 6,948,154 -0.34(-5.00%)
Dec 12, 2011 7.097 7.111 6.659 6.793 6,844,678 -0.45(-6.17%)
Dec 09, 2011 7.124 7.330 7.026 7.240 3,383,993 +0.19(+2.66%)
Dec 08, 2011 7.213 7.330 6.918 7.053 4,553,457 -0.25(-3.43%)
Dec 07, 2011 7.303 7.401 7.196 7.303 3,755,810 -0.05(-0.73%)
Dec 06, 2011 7.061 7.419 7.061 7.356 6,485,753 +0.30(+4.31%)
Dec 05, 2011 7.133 7.499 6.945 7.053 8,589,113 -0.04(-0.63%)
Dec 02, 2011 6.883 7.187 6.766 7.097 7,772,532 +0.32(+4.75%)
Dec 01, 2011 6.525 6.883 6.445 6.775 5,080,928 +0.21(+3.13%)
Nov 30, 2011 6.391 6.740 6.293 6.570 6,833,915 +0.46(+7.61%)
Nov 29, 2011 6.105 6.194 5.926 6.105 2,593,600 +0.05(+0.89%)
Nov 28, 2011 6.293 6.382 5.971 6.051 4,683,073 +0.05(+0.89%)
Nov 25, 2011 5.962 6.150 5.926 5.998 1,582,930 +0.02(+0.30%)
Nov 23, 2011 6.185 6.212 5.980 5.980 2,898,186 -0.35(-5.51%)
Nov 22, 2011 6.239 6.400 6.016 6.328 3,993,625 +0.09(+1.43%)
Nov 21, 2011 6.302 6.436 6.007 6.239 6,258,255 -0.21(-3.32%)
Nov 18, 2011 6.668 6.695 6.409 6.454 3,223,355 -0.18(-2.70%)
Nov 17, 2011 6.811 6.954 6.579 6.632 4,487,581 -0.08(-1.20%)
Nov 16, 2011 6.641 7.088 6.579 6.713 6,711,326 -0.02(-0.27%)
Nov 15, 2011 6.489 6.793 6.373 6.731 3,856,212 +0.21(+3.15%)
Nov 14, 2011 6.740 6.793 6.454 6.525 3,580,329 -0.27(-3.95%)
Nov 11, 2011 6.623 6.838 6.615 6.793 4,128,323 +0.24(+3.68%)
Nov 10, 2011 6.266 6.628 6.239 6.552 5,646,310 +0.38(+6.23%)
Nov 09, 2011 6.480 6.516 6.042 6.168 6,785,550 -0.57(-8.49%)
Nov 08, 2011 6.498 6.793 6.436 6.740 5,735,306 +0.32(+5.01%)
Nov 07, 2011 6.257 6.480 6.168 6.418 3,881,318 +0.10(+1.56%)
Nov 04, 2011 6.123 6.409 6.087 6.320 5,611,115 +0.09(+1.43%)
Nov 03, 2011 5.944 6.293 5.819 6.230 7,806,153 +0.40(+6.90%)
Nov 02, 2011 5.989 6.239 5.721 5.828 18,382,486 -0.04(-0.61%)
Nov 01, 2011 5.971 6.051 5.721 5.864 6,428,732 -0.31(-5.03%)
Oct 31, 2011 6.484 6.529 6.157 6.174 4,332,838 -0.44(-6.69%)
Oct 28, 2011 6.573 6.821 6.334 6.617 4,132,646 -0.16(-2.35%)
Oct 27, 2011 6.963 7.025 6.626 6.777 6,221,941 +0.19(+2.96%)
Oct 26, 2011 6.493 6.688 6.303 6.582 4,630,225 +0.20(+3.19%)
Oct 25, 2011 6.848 6.892 6.334 6.378 5,870,647 -0.51(-7.45%)
Oct 24, 2011 6.653 7.087 6.599 6.892 5,900,812 +0.22(+3.32%)
Oct 21, 2011 6.537 6.741 6.431 6.670 6,406,427 +0.29(+4.58%)
Oct 20, 2011 6.112 6.387 5.882 6.378 5,788,638 +0.27(+4.35%)
Oct 19, 2011 6.351 6.732 6.041 6.112 11,414,421 -0.11(-1.71%)
Oct 18, 2011 5.581 6.307 5.483 6.219 11,451,859 +0.65(+11.61%)
Oct 17, 2011 5.864 5.908 5.528 5.572 3,565,520 -0.35(-5.84%)
Oct 14, 2011 6.121 6.183 5.811 5.917 3,164,859 -0.12(-2.05%)
Oct 13, 2011 5.953 6.077 5.581 6.041 5,038,924 +0.03(+0.44%)
Oct 12, 2011 5.829 6.112 5.749 6.015 4,320,118 +0.24(+4.14%)
Oct 11, 2011 5.660 5.829 5.636 5.776 2,503,273 +0.04(+0.77%)
Oct 10, 2011 5.625 5.758 5.554 5.731 2,781,456 +0.28(+5.20%)
Oct 07, 2011 5.660 5.705 5.253 5.448 3,759,393 -0.15(-2.69%)
Oct 06, 2011 5.598 5.643 5.474 5.598 4,042,669 +0.21(+3.95%)
Oct 05, 2011 4.890 5.457 4.837 5.386 5,495,988 +0.44(+8.96%)
Oct 04, 2011 4.624 4.978 4.447 4.943 5,169,400 +0.27(+5.88%)
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.