Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.323 4.358 4.244 4.271 76,341 -0.03(-0.72%)
Dec 29, 2011 4.171 4.399 4.171 4.302 229,056 +0.15(+3.49%)
Dec 28, 2011 4.254 4.271 4.136 4.157 111,009 -0.12(-2.91%)
Dec 27, 2011 4.313 4.323 4.206 4.282 61,132 -0.03(-0.66%)
Dec 23, 2011 4.254 4.320 4.226 4.310 71,449 +0.12(+2.82%)
Dec 21, 2011 4.074 4.219 4.064 4.192 121,785 +0.11(+2.62%)
Dec 20, 2011 4.008 4.095 3.825 4.085 379,544 +0.01(+0.25%)
Dec 19, 2011 4.109 4.202 4.064 4.074 311,325 -0.01(-0.17%)
Dec 16, 2011 4.130 4.150 4.074 4.081 118,437 -0.00(-0.08%)
Dec 15, 2011 4.033 4.147 4.002 4.085 239,456 +0.09(+2.34%)
Dec 14, 2011 3.960 4.033 3.950 3.991 129,999 +0.02(+0.44%)
Dec 13, 2011 4.026 4.116 3.967 3.974 279,033 -0.02(-0.44%)
Dec 12, 2011 4.043 4.043 3.939 3.991 121,678 +0.01(+0.35%)
Dec 09, 2011 3.946 3.998 3.881 3.977 129,713 +0.06(+1.50%)
Dec 08, 2011 3.943 4.012 3.836 3.919 121,265 -0.06(-1.56%)
Dec 07, 2011 3.936 4.188 3.891 3.981 474,980 -0.01(-0.35%)
Dec 06, 2011 3.867 4.071 3.867 3.995 295,804 +0.15(+3.96%)
Dec 05, 2011 3.708 3.919 3.663 3.842 612,859 +0.18(+4.91%)
Dec 02, 2011 3.618 3.701 3.606 3.663 106,464 +0.09(+2.62%)
Dec 01, 2011 3.490 3.631 3.427 3.569 171,771 +0.08(+2.28%)
Nov 30, 2011 3.424 3.528 3.414 3.490 173,388 +0.10(+3.06%)
Nov 29, 2011 3.279 3.517 3.265 3.386 412,972 +0.10(+2.95%)
Nov 28, 2011 3.185 3.421 3.151 3.289 224,140 +0.14(+4.49%)
Nov 25, 2011 3.165 3.168 3.037 3.147 40,502 -0.02(-0.55%)
Nov 23, 2011 3.182 3.230 2.988 3.165 291,785 -0.02(-0.54%)
Nov 22, 2011 3.230 3.279 3.151 3.182 122,869 -0.03(-0.86%)
Nov 21, 2011 3.279 3.279 3.130 3.210 153,373 -0.08(-2.42%)
Nov 18, 2011 3.306 3.369 3.275 3.289 61,760 -0.01(-0.31%)
Nov 17, 2011 3.407 3.431 3.261 3.299 319,253 -0.14(-4.12%)
Nov 16, 2011 3.396 3.483 3.396 3.441 58,941 -0.01(-0.40%)
Nov 15, 2011 3.376 3.455 3.258 3.455 166,093 +0.07(+2.04%)
Nov 14, 2011 3.552 3.631 3.293 3.386 202,362 -0.16(-4.58%)
Nov 11, 2011 3.687 3.687 3.486 3.548 308,153 -0.08(-2.15%)
Nov 10, 2011 3.670 3.670 3.580 3.626 76,283 +0.05(+1.50%)
Nov 09, 2011 3.704 3.704 3.362 3.573 376,867 -0.13(-3.46%)
Nov 08, 2011 3.638 3.797 3.604 3.701 210,447 +0.06(+1.61%)
Nov 07, 2011 3.915 4.161 3.597 3.642 502,044 -0.59(-14.04%)
Nov 04, 2011 4.271 4.327 4.088 4.237 204,190 -0.04(-0.89%)
Nov 03, 2011 4.351 4.382 4.154 4.275 220,382 +0.00(+0.00%)
Nov 02, 2011 4.309 4.420 4.271 4.275 297,411 +0.09(+2.15%)
Nov 01, 2011 4.085 4.344 4.029 4.185 359,969 -0.19(-4.42%)
Oct 31, 2011 4.278 4.427 4.216 4.379 575,135 +0.11(+2.59%)
Oct 28, 2011 4.026 4.337 3.984 4.268 361,259 +0.20(+4.93%)
Oct 27, 2011 4.043 4.109 3.981 4.067 478,438 +0.13(+3.25%)
Oct 26, 2011 3.891 4.019 3.842 3.939 507,086 +0.10(+2.52%)
Oct 25, 2011 3.804 3.957 3.759 3.842 316,601 -0.03(-0.65%)
Oct 24, 2011 3.735 3.884 3.659 3.868 237,198 +0.18(+5.00%)
Oct 21, 2011 3.600 3.763 3.600 3.683 277,845 +0.11(+3.00%)
Oct 20, 2011 3.244 3.580 3.199 3.576 272,638 +0.34(+10.59%)
Oct 19, 2011 3.265 3.265 3.182 3.234 127,403 +0.00(+0.11%)
Oct 18, 2011 3.158 3.279 3.113 3.230 136,433 +0.09(+2.98%)
Oct 17, 2011 3.133 3.158 3.072 3.137 159,226 +0.00(+0.11%)
Oct 14, 2011 3.216 3.216 3.082 3.133 141,684 +0.01(+0.33%)
Oct 13, 2011 3.113 3.123 3.047 3.123 78,963 +0.01(+0.44%)
Oct 12, 2011 3.078 3.147 3.057 3.109 356,112 +0.08(+2.74%)
Oct 11, 2011 2.698 3.047 2.698 3.026 486,818 +0.34(+12.76%)
Oct 10, 2011 2.573 2.722 2.573 2.684 317,732 +0.13(+5.29%)
Oct 07, 2011 2.646 2.670 2.490 2.549 271,039 -0.06(-2.38%)
Oct 06, 2011 2.611 2.622 2.584 2.611 75,930 -0.01(-0.40%)
Oct 05, 2011 2.414 2.743 2.369 2.622 320,256 +0.21(+8.60%)
Oct 04, 2011 2.435 2.452 2.286 2.414 390,612 -0.02(-0.99%)
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.