Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.500 5.680 5.430 5.590 10,338,321 +0.11(+2.01%)
Nov 29, 2012 5.370 5.500 5.320 5.480 5,885,456 +0.18(+3.40%)
Nov 28, 2012 5.050 5.350 5.020 5.300 6,107,039 +0.15(+2.91%)
Nov 27, 2012 5.000 5.240 5.000 5.150 8,287,394 +0.12(+2.28%)
Nov 26, 2012 4.940 5.105 4.920 5.035 5,076,170 +0.05(+1.10%)
Nov 24, 2012 4.800 5.000 4.780 4.980 1,887,021 +0.00(+0.00%)
Nov 23, 2012 4.800 5.000 4.780 4.980 1,887,021 +0.17(+3.53%)
Nov 21, 2012 4.750 4.840 4.730 4.810 2,082,719 +0.06(+1.37%)
Nov 20, 2012 4.680 4.760 4.600 4.745 3,202,510 +0.02(+0.42%)
Nov 19, 2012 4.500 4.760 4.480 4.725 4,731,647 +0.29(+6.42%)
Nov 16, 2012 4.480 4.500 4.370 4.440 5,052,607 -0.04(-0.90%)
Nov 15, 2012 4.600 4.650 4.480 4.480 3,334,386 -0.14(-3.04%)
Nov 14, 2012 4.720 4.760 4.600 4.620 4,541,662 -0.08(-1.70%)
Nov 13, 2012 4.740 4.795 4.700 4.700 3,470,749 -0.11(-2.29%)
Nov 12, 2012 4.820 4.850 4.740 4.810 1,974,305 +0.00(+0.00%)
Nov 09, 2012 4.570 4.850 4.540 4.810 5,074,216 +0.22(+4.79%)
Nov 08, 2012 4.790 4.840 4.575 4.590 6,420,495 -0.22(-4.57%)
Nov 07, 2012 5.010 5.020 4.780 4.810 4,449,412 -0.24(-4.75%)
Nov 06, 2012 5.020 5.110 5.010 5.050 5,304,155 +0.03(+0.60%)
Nov 05, 2012 4.800 5.060 4.800 5.020 5,289,302 +0.13(+2.66%)
Nov 02, 2012 4.930 5.000 4.780 4.890 8,679,113 -0.16(-3.17%)
Nov 01, 2012 4.660 5.070 4.615 5.050 9,264,998 +0.38(+8.25%)
Oct 31, 2012 4.730 4.795 4.650 4.665 4,954,096 -0.07(-1.37%)
Oct 26, 2012 4.730 4.730 4.730 0 +0.06(+1.28%)
Oct 25, 2012 4.590 4.700 4.550 4.670 4,503,935 +0.12(+2.64%)
Oct 24, 2012 4.610 4.690 4.420 4.550 8,497,014 -0.17(-3.60%)
Oct 23, 2012 4.590 4.750 4.560 4.720 5,811,413 +0.10(+2.16%)
Oct 19, 2012 4.830 4.840 4.590 4.620 4,449,235 -0.22(-4.64%)
Oct 18, 2012 4.980 4.990 4.770 4.845 4,963,821 -0.13(-2.61%)
Oct 17, 2012 4.980 5.050 4.920 4.975 7,187,233 -0.02(-0.30%)
Oct 16, 2012 4.850 5.090 4.830 4.990 11,698,173 +0.19(+3.96%)
Oct 15, 2012 4.770 4.820 4.690 4.800 3,019,338 +0.07(+1.48%)
Oct 12, 2012 4.800 4.870 4.720 4.730 6,030,704 -0.05(-1.05%)
Oct 11, 2012 4.910 4.940 4.760 4.780 7,149,053 -0.07(-1.44%)
Oct 10, 2012 5.040 5.080 4.830 4.850 5,329,331 -0.17(-3.39%)
Oct 09, 2012 5.090 5.140 4.980 5.020 3,945,844 -0.08(-1.57%)
Oct 08, 2012 5.300 5.310 5.080 5.100 3,751,637 -0.21(-3.95%)
Oct 06, 2012 5.190 5.400 5.160 5.310 8,513,354 +0.00(+0.00%)
Oct 05, 2012 5.190 5.400 5.160 5.310 8,513,254 +0.17(+3.41%)
Oct 04, 2012 5.090 5.150 5.000 5.135 4,956,733 +0.08(+1.48%)
Oct 03, 2012 5.160 5.170 5.000 5.060 4,476,279 -0.07(-1.36%)
Oct 02, 2012 5.240 5.270 5.070 5.130 5,845,172 -0.07(-1.25%)
Oct 01, 2012 5.270 5.330 5.120 5.195 6,296,968 -0.06(-1.24%)
Sep 28, 2012 5.410 5.420 5.250 5.260 6,317,103 -0.17(-3.22%)
Sep 27, 2012 5.370 5.490 5.270 5.435 6,914,493 +0.11(+2.07%)
Sep 26, 2012 5.420 5.470 5.210 5.325 7,966,332 -0.14(-2.56%)
Sep 25, 2012 5.890 5.950 5.410 5.465 10,648,047 -0.45(-7.61%)
Sep 24, 2012 6.090 6.100 5.850 5.915 8,707,430 -0.42(-6.70%)
Sep 21, 2012 6.390 6.460 6.330 6.340 5,925,599 -0.02(-0.31%)
Sep 20, 2012 6.450 6.530 6.120 6.360 5,043,399 -0.12(-1.85%)
Sep 19, 2012 6.390 6.540 6.340 6.480 4,498,111 +0.07(+1.09%)
Sep 18, 2012 6.350 6.440 6.290 6.410 3,491,506 +0.05(+0.79%)
Sep 17, 2012 6.490 6.520 6.340 6.360 3,687,287 -0.13(-2.00%)
Sep 14, 2012 6.310 6.560 6.270 6.490 6,204,147 +0.23(+3.67%)
Sep 13, 2012 6.250 6.300 6.030 6.260 5,904,962 -0.05(-0.79%)
Sep 12, 2012 6.330 6.450 6.230 6.310 4,723,255 +0.04(+0.64%)
Sep 11, 2012 6.140 6.350 6.120 6.270 3,902,384 +0.15(+2.45%)
Sep 10, 2012 6.250 6.330 6.100 6.120 3,463,904 -0.17(-2.70%)
Sep 07, 2012 6.320 6.345 6.220 6.290 4,520,933 -0.01(-0.16%)
Sep 06, 2012 5.860 6.310 5.860 6.300 5,059,244 +0.48(+8.25%)
Sep 05, 2012 5.970 6.010 5.720 5.820 5,301,212 -0.21(-3.40%)
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.