Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.215 5.290 5.070 5.210 11,725 -0.07(-1.33%)
Feb 28, 2012 5.290 5.390 5.080 5.280 22,188 +0.02(+0.38%)
Feb 27, 2012 5.290 5.390 5.120 5.260 15,494 -0.08(-1.50%)
Feb 24, 2012 5.330 5.440 5.210 5.340 16,450 -0.08(-1.48%)
Feb 23, 2012 5.290 5.480 5.180 5.420 18,534 +0.17(+3.24%)
Feb 22, 2012 5.360 5.360 5.200 5.250 3,837 -0.09(-1.69%)
Feb 21, 2012 5.520 5.650 5.330 5.340 21,685 -0.13(-2.38%)
Feb 17, 2012 5.130 5.570 5.130 5.470 31,783 +0.32(+6.21%)
Feb 16, 2012 5.290 5.340 5.120 5.150 12,854 -0.18(-3.38%)
Feb 15, 2012 5.330 5.500 5.320 5.330 10,670 -0.02(-0.37%)
Feb 14, 2012 5.260 5.440 5.190 5.350 11,591 +0.06(+1.13%)
Feb 13, 2012 5.290 5.360 5.090 5.290 15,230 -0.02(-0.38%)
Feb 10, 2012 5.150 5.310 5.000 5.310 62,693 -0.12(-2.21%)
Feb 09, 2012 5.150 5.500 4.900 5.430 139,731 -0.38(-6.54%)
Feb 08, 2012 5.740 6.490 5.700 5.810 147,012 +0.02(+0.35%)
Feb 07, 2012 5.750 5.950 5.700 5.790 34,139 +0.07(+1.22%)
Feb 06, 2012 5.610 5.810 5.530 5.720 29,143 +0.11(+1.96%)
Feb 03, 2012 5.130 5.830 5.100 5.610 151,810 +0.50(+9.78%)
Feb 02, 2012 5.340 5.370 5.080 5.110 18,388 -0.23(-4.31%)
Feb 01, 2012 5.440 5.440 5.150 5.340 14,896 -0.08(-1.48%)
Jan 31, 2012 5.440 5.920 5.320 5.420 21,432 -0.05(-0.91%)
Jan 30, 2012 5.210 5.580 5.010 5.470 19,308 +0.25(+4.79%)
Jan 27, 2012 5.370 5.450 4.970 5.220 55,284 -0.18(-3.33%)
Jan 26, 2012 5.400 5.650 5.360 5.400 28,902 -0.03(-0.55%)
Jan 25, 2012 5.655 5.680 5.370 5.430 39,368 -0.26(-4.57%)
Jan 24, 2012 5.760 5.770 5.560 5.690 12,295 -0.11(-1.90%)
Jan 23, 2012 6.020 6.250 5.290 5.800 41,005 -0.25(-4.13%)
Jan 20, 2012 6.100 6.100 6.000 6.050 75,007 -0.07(-1.14%)
Jan 19, 2012 6.180 6.190 6.050 6.120 26,224 -0.04(-0.65%)
Jan 18, 2012 6.190 6.190 5.850 6.160 45,622 -0.02(-0.32%)
Jan 17, 2012 6.380 6.380 5.990 6.180 32,094 -0.02(-0.32%)
Jan 13, 2012 6.190 6.362 6.070 6.200 26,726 -0.14(-2.21%)
Jan 12, 2012 6.520 6.650 6.210 6.340 30,699 -0.11(-1.71%)
Jan 11, 2012 6.550 6.870 6.340 6.450 45,503 -0.12(-1.83%)
Jan 10, 2012 6.450 6.700 6.400 6.570 25,006 +0.21(+3.30%)
Jan 09, 2012 6.920 6.920 6.230 6.360 38,881 -0.49(-7.15%)
Jan 06, 2012 6.810 6.990 6.790 6.850 32,500 +0.03(+0.44%)
Jan 05, 2012 6.940 7.060 6.750 6.820 8,037 -0.13(-1.87%)
Jan 04, 2012 7.150 7.150 6.750 6.950 17,883 +0.04(+0.58%)
Dec 30, 2011 6.910 7.010 6.850 6.910 17,521 +0.00(+0.00%)
Dec 29, 2011 6.890 7.000 6.829 6.910 11,952 +0.04(+0.58%)
Dec 28, 2011 6.850 6.950 6.760 6.870 13,152 -0.05(-0.72%)
Dec 27, 2011 6.970 7.122 6.790 6.920 23,615 +0.01(+0.14%)
Dec 23, 2011 6.830 7.000 6.830 6.910 16,461 +0.21(+3.13%)
Dec 21, 2011 6.870 6.870 6.550 6.700 43,552 -0.14(-2.05%)
Dec 20, 2011 6.940 7.100 6.810 6.840 51,929 +0.03(+0.44%)
Dec 19, 2011 6.400 6.890 6.400 6.810 78,671 +0.60(+9.66%)
Dec 16, 2011 6.360 6.390 6.000 6.210 65,552 -0.15(-2.36%)
Dec 15, 2011 6.230 6.470 6.060 6.360 51,593 +0.16(+2.58%)
Dec 14, 2011 5.890 6.370 5.501 6.200 101,999 +0.32(+5.44%)
Dec 13, 2011 4.940 6.060 4.680 5.880 167,834 +1.01(+20.74%)
Dec 12, 2011 4.450 4.940 4.380 4.870 124,932 +0.42(+9.44%)
Dec 09, 2011 4.530 4.610 4.250 4.450 154,151 -0.05(-1.11%)
Dec 08, 2011 4.410 4.530 4.410 4.500 61,093 -0.03(-0.66%)
Dec 07, 2011 4.710 4.800 4.210 4.530 58,266 -0.22(-4.63%)
Dec 06, 2011 4.810 4.850 4.410 4.750 65,128 -0.09(-1.86%)
Dec 05, 2011 5.210 5.210 4.790 4.840 79,505 -0.35(-6.74%)
Dec 02, 2011 5.250 5.250 5.100 5.190 26,260 -0.04(-0.76%)
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.