Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.206 7.229 7.050 7.177 80,315,480 +0.08(+1.06%)
Jan 30, 2012 6.969 7.188 6.934 7.102 99,744,344 +0.05(+0.66%)
Jan 27, 2012 6.911 7.240 6.813 7.055 246,010,544 -0.31(-4.16%)
Jan 26, 2012 7.500 7.511 7.287 7.362 130,801,976 -0.08(-1.08%)
Jan 25, 2012 7.367 7.471 7.310 7.442 93,744,920 +0.06(+0.86%)
Jan 24, 2012 7.229 7.402 7.172 7.379 79,409,328 +0.09(+1.26%)
Jan 23, 2012 7.304 7.390 7.224 7.287 85,786,240 +0.04(+0.56%)
Jan 20, 2012 7.224 7.272 7.166 7.247 75,932,856 -0.01(-0.16%)
Jan 19, 2012 7.183 7.321 7.154 7.258 123,111,216 +0.16(+2.19%)
Jan 18, 2012 6.924 7.120 6.907 7.103 81,733,424 +0.19(+2.70%)
Jan 17, 2012 7.022 7.057 6.884 6.916 77,108,384 -0.01(-0.21%)
Jan 13, 2012 6.913 6.953 6.815 6.930 80,594,240 -0.06(-0.82%)
Jan 12, 2012 6.999 7.011 6.844 6.988 84,495,288 +0.04(+0.58%)
Jan 11, 2012 6.757 7.011 6.706 6.947 110,813,456 +0.16(+2.29%)
Jan 10, 2012 6.907 6.936 6.694 6.792 211,459,440 +0.00(+0.00%)
Jan 09, 2012 6.809 6.878 6.734 6.792 93,653,816 +0.05(+0.77%)
Jan 06, 2012 6.757 6.792 6.631 6.740 103,965,200 +0.07(+1.04%)
Jan 05, 2012 6.521 6.694 6.470 6.671 117,819,472 +0.17(+2.57%)
Jan 04, 2012 6.418 6.636 6.372 6.504 138,482,512 +0.31(+5.02%)
Dec 30, 2011 6.124 6.211 6.124 6.193 46,588,880 +0.05(+0.75%)
Dec 29, 2011 6.078 6.188 6.044 6.147 59,558,476 +0.09(+1.52%)
Dec 28, 2011 6.228 6.239 6.003 6.055 58,021,556 -0.17(-2.68%)
Dec 27, 2011 6.257 6.320 6.193 6.222 44,014,616 -0.08(-1.28%)
Dec 23, 2011 6.326 6.331 6.211 6.303 46,827,244 +0.17(+2.72%)
Dec 21, 2011 5.975 6.182 5.946 6.136 97,428,912 +0.19(+3.19%)
Dec 20, 2011 5.877 5.975 5.859 5.946 78,501,216 +0.18(+3.09%)
Dec 19, 2011 5.900 5.980 5.750 5.767 78,274,952 -0.13(-2.24%)
Dec 16, 2011 5.940 5.986 5.848 5.900 79,917,464 +0.00(+0.00%)
Dec 15, 2011 5.934 5.995 5.865 5.900 80,941,536 +0.06(+0.99%)
Dec 14, 2011 5.946 5.992 5.813 5.842 92,433,208 -0.19(-3.15%)
Dec 13, 2011 6.285 6.354 5.963 6.032 117,863,872 -0.21(-3.41%)
Dec 12, 2011 6.257 6.268 6.147 6.245 70,837,240 -0.10(-1.63%)
Dec 09, 2011 6.297 6.395 6.257 6.349 83,961,064 +0.16(+2.60%)
Dec 08, 2011 6.308 6.395 5.664 6.188 143,236,624 -0.19(-2.98%)
Dec 07, 2011 6.331 6.418 6.262 6.377 78,314,592 +0.02(+0.27%)
Dec 06, 2011 6.389 6.441 6.331 6.360 69,037,056 -0.03(-0.54%)
Dec 05, 2011 6.424 6.573 6.343 6.395 114,373,472 +0.12(+1.93%)
Dec 02, 2011 6.211 6.389 6.188 6.274 116,842,512 +0.18(+2.93%)
Dec 01, 2011 6.049 6.222 5.992 6.095 106,624,912 -0.01(-0.09%)
Nov 30, 2011 5.946 6.101 5.854 6.101 115,894,544 +0.35(+6.11%)
Nov 29, 2011 5.773 5.830 5.710 5.750 70,249,312 -0.01(-0.10%)
Nov 28, 2011 5.842 5.865 5.698 5.756 100,655,504 +0.14(+2.56%)
Nov 25, 2011 5.646 5.727 5.612 5.612 34,953,176 -0.05(-0.81%)
Nov 23, 2011 5.739 5.779 5.658 5.658 78,145,600 -0.15(-2.58%)
Nov 22, 2011 5.767 5.842 5.698 5.808 75,960,384 +0.02(+0.40%)
Nov 21, 2011 5.750 5.825 5.641 5.785 105,696,592 -0.03(-0.50%)
Nov 18, 2011 5.917 5.929 5.796 5.813 77,177,360 -0.04(-0.69%)
Nov 17, 2011 6.067 6.078 5.796 5.854 120,982,856 -0.22(-3.69%)
Nov 16, 2011 6.216 6.228 6.044 6.078 85,098,816 -0.18(-2.85%)
Nov 15, 2011 6.291 6.331 6.228 6.257 76,311,128 -0.09(-1.36%)
Nov 14, 2011 6.400 6.426 6.320 6.343 52,964,792 -0.07(-1.08%)
Nov 11, 2011 6.418 6.435 6.360 6.412 57,111,336 +0.09(+1.36%)
Nov 10, 2011 6.429 6.441 6.274 6.326 87,770,672 -0.03(-0.45%)
Nov 09, 2011 6.447 6.549 6.320 6.354 124,976,248 -0.33(-4.91%)
Nov 08, 2011 6.487 6.723 6.435 6.683 105,708,480 +0.22(+3.48%)
Nov 07, 2011 6.447 6.504 6.366 6.458 69,326,688 -0.03(-0.44%)
Nov 04, 2011 6.493 6.556 6.400 6.487 74,938,064 -0.03(-0.44%)
Nov 03, 2011 6.498 6.556 6.343 6.516 100,382,056 +0.10(+1.52%)
Nov 02, 2011 6.481 6.493 6.354 6.418 91,652,128 +0.04(+0.63%)
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.