Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.320 5.320 5.150 5.180 2,326,314 -0.05(-0.96%)
Mar 29, 2012 5.490 5.530 5.220 5.230 2,059,036 -0.33(-5.94%)
Mar 28, 2012 5.690 5.790 5.360 5.560 2,205,766 -0.13(-2.28%)
Mar 27, 2012 5.890 5.900 5.680 5.690 1,211,195 -0.17(-2.90%)
Mar 26, 2012 5.600 5.880 5.550 5.860 1,314,960 +0.32(+5.78%)
Mar 23, 2012 5.490 5.570 5.430 5.540 1,014,659 +0.05(+0.91%)
Mar 22, 2012 5.620 5.650 5.460 5.490 1,402,341 -0.16(-2.83%)
Mar 21, 2012 5.420 5.660 5.410 5.650 1,514,641 +0.23(+4.24%)
Mar 20, 2012 5.670 5.670 5.400 5.420 1,307,786 -0.28(-4.91%)
Mar 19, 2012 5.650 5.793 5.560 5.700 1,432,375 +0.06(+1.06%)
Mar 16, 2012 5.470 5.680 5.425 5.640 2,861,228 +0.18(+3.30%)
Mar 15, 2012 5.420 5.470 5.276 5.460 1,349,439 +0.15(+2.82%)
Mar 14, 2012 5.310 5.360 5.240 5.310 646,972 +0.00(+0.00%)
Mar 13, 2012 5.320 5.330 5.120 5.310 1,017,589 +0.05(+0.95%)
Mar 12, 2012 5.280 5.310 5.160 5.260 1,002,219 +0.00(+0.00%)
Mar 09, 2012 5.470 5.540 5.230 5.260 1,437,712 -0.22(-4.01%)
Mar 08, 2012 5.280 5.580 5.260 5.480 1,185,039 +0.23(+4.38%)
Mar 07, 2012 5.260 5.360 5.150 5.250 1,030,623 +0.05(+0.96%)
Mar 06, 2012 5.330 5.390 5.080 5.200 1,314,007 -0.19(-3.53%)
Mar 05, 2012 5.590 5.640 5.210 5.390 1,698,291 -0.21(-3.75%)
Mar 02, 2012 5.630 5.740 5.570 5.600 1,824,821 -0.04(-0.71%)
Mar 01, 2012 5.680 5.810 5.620 5.640 1,457,471 -0.04(-0.70%)
Feb 29, 2012 5.920 5.990 5.630 5.680 3,695,416 -0.22(-3.73%)
Feb 28, 2012 6.020 6.060 5.765 5.900 3,385,727 -0.09(-1.50%)
Feb 27, 2012 5.820 6.080 5.700 5.990 2,947,373 +0.22(+3.81%)
Feb 24, 2012 5.790 5.840 5.630 5.770 1,239,319 +0.01(+0.17%)
Feb 23, 2012 5.560 5.790 5.540 5.760 1,399,651 +0.21(+3.78%)
Feb 22, 2012 5.590 5.650 5.450 5.550 1,777,563 -0.07(-1.25%)
Feb 21, 2012 5.810 5.880 5.550 5.620 1,743,114 -0.16(-2.77%)
Feb 17, 2012 5.960 5.990 5.750 5.780 1,016,603 -0.14(-2.36%)
Feb 16, 2012 5.830 5.990 5.750 5.920 1,162,004 +0.12(+2.07%)
Feb 15, 2012 5.980 5.980 5.770 5.800 1,287,024 -0.15(-2.52%)
Feb 14, 2012 6.230 6.240 5.830 5.950 2,157,814 -0.18(-3.02%)
Feb 13, 2012 6.270 6.290 6.020 6.135 2,871,083 -0.00(-0.08%)
Feb 10, 2012 5.660 6.270 5.600 6.140 10,419,204 +0.47(+8.33%)
Feb 09, 2012 6.220 6.250 5.630 5.668 2,665,454 -0.47(-7.69%)
Feb 08, 2012 6.410 6.480 6.060 6.140 2,223,652 -0.28(-4.36%)
Feb 07, 2012 6.480 6.530 6.360 6.420 1,925,722 -0.05(-0.77%)
Feb 06, 2012 6.340 6.500 6.200 6.470 1,948,105 +0.16(+2.54%)
Feb 03, 2012 6.310 6.570 6.100 6.310 3,786,800 +0.31(+5.25%)
Feb 02, 2012 5.700 6.010 5.650 5.995 2,322,087 +0.36(+6.29%)
Feb 01, 2012 5.360 5.655 5.310 5.640 2,004,020 +0.32(+6.02%)
Jan 31, 2012 5.340 5.390 5.150 5.320 1,529,138 +0.02(+0.38%)
Jan 30, 2012 5.600 5.700 5.235 5.300 1,686,651 -0.32(-5.69%)
Jan 27, 2012 5.490 5.930 5.360 5.620 2,733,409 +0.22(+4.07%)
Jan 26, 2012 5.020 5.420 5.020 5.400 2,192,158 +0.42(+8.43%)
Jan 25, 2012 4.980 5.020 4.870 4.980 1,098,280 +0.07(+1.43%)
Jan 24, 2012 4.840 4.950 4.750 4.910 770,680 +0.04(+0.82%)
Jan 23, 2012 5.060 5.080 4.810 4.870 1,139,683 -0.13(-2.60%)
Jan 20, 2012 4.960 5.270 4.900 5.000 3,749,120 +0.04(+0.81%)
Jan 19, 2012 5.000 5.010 4.910 4.960 477,726 -0.03(-0.60%)
Jan 18, 2012 4.950 5.030 4.760 4.990 1,474,611 +0.04(+0.81%)
Jan 17, 2012 4.950 5.070 4.900 4.950 1,135,946 -0.01(-0.20%)
Jan 13, 2012 4.920 5.040 4.880 4.960 1,035,647 -0.04(-0.80%)
Jan 12, 2012 5.180 5.180 4.900 5.000 1,379,854 -0.13(-2.53%)
Jan 11, 2012 4.850 5.140 4.815 5.130 1,518,858 +0.26(+5.34%)
Jan 10, 2012 4.890 4.900 4.750 4.870 754,413 +0.06(+1.25%)
Jan 09, 2012 4.800 4.880 4.740 4.810 872,012 +0.02(+0.42%)
Jan 06, 2012 4.650 4.850 4.620 4.790 1,013,540 +0.14(+3.01%)
Jan 05, 2012 4.490 4.730 4.490 4.650 1,760,998 +0.16(+3.56%)
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.