Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.571 6.617 6.463 6.531 72,467,168 -0.05(-0.69%)
Nov 29, 2012 6.457 6.577 6.457 6.577 100,399,024 +0.16(+2.49%)
Nov 28, 2012 6.303 6.423 6.263 6.417 67,449,344 +0.09(+1.35%)
Nov 27, 2012 6.332 6.429 6.332 6.332 65,934,032 -0.00(-0.04%)
Nov 26, 2012 6.303 6.354 6.257 6.334 47,002,176 +0.00(+0.05%)
Nov 23, 2012 6.263 6.332 6.252 6.332 28,106,376 +0.10(+1.65%)
Nov 21, 2012 6.183 6.275 6.160 6.229 37,139,160 +0.04(+0.65%)
Nov 20, 2012 6.189 6.286 6.138 6.189 60,902,832 +0.01(+0.18%)
Nov 19, 2012 6.075 6.217 6.075 6.178 68,976,664 +0.19(+3.14%)
Nov 16, 2012 6.035 6.069 5.921 5.989 79,498,072 -0.04(-0.66%)
Nov 15, 2012 6.029 6.160 5.966 6.029 85,706,240 -0.06(-0.94%)
Nov 14, 2012 6.286 6.303 6.058 6.086 80,031,856 -0.19(-3.00%)
Nov 13, 2012 6.212 6.332 6.195 6.275 58,462,696 +0.02(+0.27%)
Nov 12, 2012 6.292 6.366 6.252 6.257 45,067,064 +0.02(+0.37%)
Nov 09, 2012 6.138 6.332 6.109 6.235 71,362,112 +0.02(+0.28%)
Nov 08, 2012 6.314 6.406 6.212 6.217 80,537,064 -0.09(-1.45%)
Nov 07, 2012 6.417 6.468 6.297 6.309 99,358,032 -0.21(-3.15%)
Nov 06, 2012 6.463 6.611 6.423 6.514 89,784,824 +0.10(+1.51%)
Nov 05, 2012 6.360 6.474 6.349 6.417 66,598,180 +0.05(+0.72%)
Nov 02, 2012 6.451 6.491 6.360 6.371 93,631,944 -0.05(-0.71%)
Nov 01, 2012 6.383 6.446 6.206 6.417 155,596,096 +0.05(+0.81%)
Oct 31, 2012 6.103 6.371 6.046 6.366 241,858,960 +0.48(+8.24%)
Oct 26, 2012 5.875 5.881 5.881 5.881 76,605,248 -0.02(-0.29%)
Oct 25, 2012 5.915 5.955 5.836 5.898 104,434,048 +0.12(+2.16%)
Oct 24, 2012 5.722 5.841 5.682 5.773 86,917,784 +0.10(+1.70%)
Oct 23, 2012 5.688 5.739 5.660 5.677 57,206,940 -0.10(-1.77%)
Oct 19, 2012 5.915 5.921 5.750 5.779 71,338,896 -0.14(-2.40%)
Oct 18, 2012 5.881 6.000 5.864 5.921 77,582,800 +0.01(+0.19%)
Oct 17, 2012 5.853 5.909 5.824 5.909 51,643,168 +0.06(+1.07%)
Oct 16, 2012 5.824 5.858 5.801 5.847 57,740,228 +0.05(+0.78%)
Oct 15, 2012 5.739 5.818 5.728 5.801 46,564,140 +0.06(+0.99%)
Oct 12, 2012 5.756 5.818 5.728 5.745 42,478,628 -0.01(-0.20%)
Oct 11, 2012 5.711 5.824 5.705 5.756 69,261,696 +0.09(+1.60%)
Oct 10, 2012 5.745 5.745 5.648 5.665 59,805,828 -0.07(-1.19%)
Oct 09, 2012 5.796 5.818 5.688 5.733 67,356,960 +0.03(+0.50%)
Oct 08, 2012 5.711 5.745 5.671 5.705 44,874,568 -0.06(-1.08%)
Oct 05, 2012 5.773 5.836 5.750 5.767 71,685,504 +0.03(+0.49%)
Oct 04, 2012 5.711 5.762 5.654 5.739 82,541,280 +0.10(+1.71%)
Oct 03, 2012 5.574 5.688 5.540 5.643 89,864,648 +0.09(+1.53%)
Oct 02, 2012 5.682 5.705 5.512 5.557 111,558,952 -0.08(-1.41%)
Oct 01, 2012 5.614 5.722 5.614 5.637 58,859,140 +0.04(+0.71%)
Sep 28, 2012 5.671 5.677 5.569 5.597 78,558,280 -0.09(-1.60%)
Sep 27, 2012 5.750 5.779 5.688 5.688 45,315,176 +0.01(+0.10%)
Sep 26, 2012 5.665 5.745 5.597 5.682 78,153,304 -0.05(-0.79%)
Sep 25, 2012 5.875 5.887 5.711 5.728 64,907,972 -0.13(-2.23%)
Sep 24, 2012 5.847 5.901 5.824 5.858 50,287,292 -0.05(-0.77%)
Sep 21, 2012 5.977 5.983 5.881 5.904 62,479,700 -0.02(-0.38%)
Sep 20, 2012 5.949 5.972 5.875 5.926 50,630,204 -0.09(-1.42%)
Sep 19, 2012 5.955 6.051 5.932 6.011 74,698,240 +0.10(+1.63%)
Sep 18, 2012 5.847 5.932 5.836 5.915 61,545,948 +0.02(+0.29%)
Sep 17, 2012 5.830 5.915 5.824 5.898 56,234,296 -0.08(-1.33%)
Sep 14, 2012 5.909 6.000 5.898 5.977 98,557,320 +0.11(+1.84%)
Sep 13, 2012 5.790 5.892 5.745 5.870 89,703,872 +0.07(+1.27%)
Sep 12, 2012 5.818 5.847 5.773 5.796 49,387,648 +0.03(+0.59%)
Sep 11, 2012 5.779 5.818 5.750 5.762 49,583,036 +0.02(+0.40%)
Sep 10, 2012 5.722 5.836 5.711 5.739 76,381,328 -0.02(-0.30%)
Sep 07, 2012 5.648 5.807 5.637 5.756 106,793,616 +0.13(+2.27%)
Sep 06, 2012 5.484 5.654 5.484 5.628 119,778,920 +0.20(+3.60%)
Sep 05, 2012 5.364 5.461 5.330 5.432 71,526,456 +0.09(+1.70%)
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.