Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.958 6.042 5.958 6.025 47,889,232 +0.04(+0.75%)
Dec 29, 2011 5.913 6.020 5.880 5.980 61,220,824 +0.09(+1.52%)
Dec 28, 2011 6.059 6.070 5.840 5.891 59,641,008 -0.16(-2.68%)
Dec 27, 2011 6.087 6.148 6.025 6.053 45,243,116 -0.08(-1.28%)
Dec 23, 2011 6.154 6.159 6.042 6.131 48,134,248 +0.16(+2.72%)
Dec 21, 2011 5.812 6.014 5.784 5.969 100,148,272 +0.18(+3.19%)
Dec 20, 2011 5.717 5.812 5.700 5.784 80,692,280 +0.17(+3.09%)
Dec 19, 2011 5.740 5.818 5.594 5.611 80,459,704 -0.13(-2.24%)
Dec 16, 2011 5.779 5.824 5.689 5.740 82,148,056 +0.00(+0.00%)
Dec 15, 2011 5.773 5.832 5.706 5.740 83,200,712 +0.06(+0.99%)
Dec 14, 2011 5.784 5.829 5.656 5.684 95,013,136 -0.18(-3.15%)
Dec 13, 2011 6.115 6.182 5.801 5.868 121,153,600 -0.21(-3.41%)
Dec 12, 2011 6.087 6.098 5.980 6.075 72,814,392 -0.10(-1.63%)
Dec 09, 2011 6.126 6.221 6.087 6.176 86,304,520 +0.16(+2.60%)
Dec 08, 2011 6.137 6.221 5.510 6.020 147,234,544 -0.18(-2.98%)
Dec 07, 2011 6.159 6.243 6.092 6.204 80,500,448 +0.02(+0.27%)
Dec 06, 2011 6.215 6.266 6.159 6.187 70,963,968 -0.03(-0.54%)
Dec 05, 2011 6.249 6.395 6.171 6.221 117,565,776 +0.12(+1.93%)
Dec 02, 2011 6.042 6.215 6.020 6.104 120,103,728 +0.17(+2.93%)
Dec 01, 2011 5.885 6.053 5.829 5.930 109,600,944 -0.01(-0.09%)
Nov 30, 2011 5.784 5.936 5.695 5.936 119,129,304 +0.34(+6.11%)
Nov 29, 2011 5.616 5.671 5.555 5.594 72,210,056 -0.01(-0.10%)
Nov 28, 2011 5.684 5.706 5.544 5.600 103,464,920 +0.14(+2.56%)
Nov 25, 2011 5.493 5.572 5.460 5.460 35,928,764 -0.04(-0.81%)
Nov 23, 2011 5.583 5.622 5.504 5.504 80,326,736 -0.15(-2.58%)
Nov 22, 2011 5.611 5.684 5.544 5.650 78,080,528 +0.02(+0.40%)
Nov 21, 2011 5.594 5.667 5.488 5.628 108,646,712 -0.03(-0.50%)
Nov 18, 2011 5.756 5.768 5.639 5.656 79,331,472 -0.04(-0.69%)
Nov 17, 2011 5.902 5.913 5.639 5.695 124,359,632 -0.22(-3.69%)
Nov 16, 2011 6.048 6.059 5.880 5.913 87,474,024 -0.17(-2.85%)
Nov 15, 2011 6.120 6.159 6.059 6.087 78,441,064 -0.08(-1.36%)
Nov 14, 2011 6.227 6.252 6.148 6.171 54,443,104 -0.07(-1.08%)
Nov 11, 2011 6.243 6.260 6.187 6.238 58,705,380 +0.08(+1.36%)
Nov 10, 2011 6.255 6.266 6.104 6.154 90,220,456 -0.03(-0.45%)
Nov 09, 2011 6.271 6.371 6.148 6.182 128,464,488 -0.32(-4.91%)
Nov 08, 2011 6.311 6.540 6.260 6.501 108,658,928 +0.22(+3.48%)
Nov 07, 2011 6.271 6.327 6.193 6.283 71,261,680 -0.03(-0.44%)
Nov 04, 2011 6.316 6.378 6.227 6.311 77,029,680 -0.03(-0.44%)
Nov 03, 2011 6.322 6.378 6.171 6.339 103,183,840 +0.10(+1.52%)
Nov 02, 2011 6.305 6.316 6.182 6.243 94,210,256 +0.04(+0.63%)
Nov 01, 2011 6.344 6.378 6.176 6.204 193,270,176 -0.34(-5.14%)
Oct 31, 2011 6.607 6.669 6.540 6.540 74,373,552 -0.18(-2.67%)
Oct 28, 2011 6.703 6.759 6.641 6.719 107,800,264 -0.04(-0.66%)
Oct 27, 2011 6.882 6.882 6.557 6.764 236,281,840 +0.12(+1.77%)
Oct 26, 2011 6.770 6.831 6.462 6.647 284,642,656 -0.31(-4.51%)
Oct 25, 2011 7.044 7.050 6.798 6.960 137,316,752 -0.04(-0.64%)
Oct 24, 2011 6.893 7.083 6.887 7.005 122,449,632 +0.14(+2.04%)
Oct 21, 2011 6.641 6.899 6.630 6.865 154,719,712 +0.31(+4.79%)
Oct 20, 2011 6.529 6.579 6.423 6.551 110,822,008 +0.08(+1.21%)
Oct 19, 2011 6.591 6.675 6.417 6.473 124,090,984 -0.12(-1.87%)
Oct 18, 2011 6.389 6.680 6.311 6.596 119,229,520 +0.21(+3.33%)
Oct 17, 2011 6.557 6.585 6.339 6.383 95,697,776 -0.09(-1.38%)
Oct 14, 2011 6.484 6.535 6.350 6.473 97,393,120 +0.12(+1.94%)
Oct 13, 2011 6.378 6.417 6.182 6.350 107,153,368 -0.02(-0.35%)
Oct 12, 2011 6.383 6.607 6.372 6.372 147,461,632 +0.08(+1.25%)
Oct 11, 2011 6.255 6.322 6.171 6.294 109,323,792 +0.02(+0.27%)
Oct 10, 2011 6.120 6.288 6.104 6.277 102,628,024 +0.29(+4.86%)
Oct 07, 2011 6.182 6.271 5.952 5.986 156,820,704 -0.17(-2.73%)
Oct 06, 2011 6.143 6.159 6.025 6.154 154,035,504 +0.24(+4.07%)
Oct 05, 2011 5.636 5.930 5.504 5.913 171,874,960 +0.27(+4.76%)
Oct 04, 2011 5.163 5.672 5.068 5.644 185,005,584 +0.40(+7.58%)
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.