Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.182 5.228 4.980 4.991 172,531 -0.17(-3.23%)
Feb 28, 2012 5.238 5.316 5.134 5.158 84,637 -0.09(-1.69%)
Feb 27, 2012 5.209 5.279 5.128 5.247 83,741 +0.00(+0.00%)
Feb 24, 2012 5.362 5.397 5.243 5.247 117,389 -0.12(-2.30%)
Feb 23, 2012 5.120 5.403 5.096 5.370 262,643 +0.26(+5.05%)
Feb 22, 2012 5.077 5.115 5.002 5.112 160,314 +0.04(+0.80%)
Feb 21, 2012 5.187 5.214 5.066 5.072 108,789 -0.10(-1.98%)
Feb 17, 2012 5.209 5.209 5.150 5.174 115,665 -0.01(-0.10%)
Feb 16, 2012 4.934 5.179 4.934 5.179 166,904 +0.24(+4.90%)
Feb 15, 2012 5.056 5.225 4.912 4.937 291,634 -0.10(-1.98%)
Feb 14, 2012 5.152 5.357 4.975 5.037 401,817 -0.16(-3.01%)
Feb 13, 2012 5.171 5.244 5.109 5.193 143,083 +0.09(+1.85%)
Feb 10, 2012 5.263 5.333 5.090 5.099 187,253 -0.22(-4.10%)
Feb 09, 2012 5.435 5.473 5.265 5.316 192,304 -0.12(-2.13%)
Feb 08, 2012 5.645 5.653 5.413 5.432 314,072 -0.21(-3.67%)
Feb 07, 2012 5.766 5.774 5.631 5.639 178,801 -0.13(-2.19%)
Feb 06, 2012 5.847 5.876 5.717 5.766 125,388 -0.12(-2.01%)
Feb 03, 2012 5.930 5.930 5.855 5.884 252,939 +0.09(+1.53%)
Feb 02, 2012 5.731 5.903 5.674 5.795 183,900 +0.07(+1.22%)
Feb 01, 2012 5.502 5.747 5.454 5.725 330,429 +0.29(+5.24%)
Jan 31, 2012 5.502 5.502 5.376 5.440 147,974 -0.03(-0.64%)
Jan 30, 2012 5.577 5.623 5.467 5.475 84,946 -0.17(-3.10%)
Jan 27, 2012 5.440 5.650 5.435 5.650 133,598 +0.16(+2.94%)
Jan 26, 2012 5.424 5.489 5.384 5.489 138,868 +0.03(+0.54%)
Jan 25, 2012 5.395 5.499 5.303 5.459 151,769 +0.07(+1.30%)
Jan 24, 2012 5.276 5.411 5.209 5.389 173,542 +0.06(+1.06%)
Jan 23, 2012 5.376 5.400 5.282 5.333 88,320 -0.05(-0.90%)
Jan 20, 2012 5.365 5.403 5.179 5.381 121,143 +0.01(+0.23%)
Jan 19, 2012 5.435 5.435 5.338 5.369 146,922 -0.05(-0.87%)
Jan 18, 2012 5.343 5.429 5.233 5.416 142,670 +0.07(+1.31%)
Jan 17, 2012 5.403 5.467 5.314 5.346 258,677 -0.05(-0.95%)
Jan 13, 2012 5.368 5.429 5.292 5.397 224,134 -0.06(-1.04%)
Jan 12, 2012 5.381 5.467 5.357 5.454 305,553 +0.07(+1.35%)
Jan 11, 2012 5.421 5.440 5.360 5.381 294,377 -0.08(-1.43%)
Jan 10, 2012 5.491 5.559 5.419 5.459 330,396 +0.06(+1.20%)
Jan 09, 2012 5.432 5.459 5.333 5.395 315,443 -0.01(-0.25%)
Jan 06, 2012 5.467 5.526 5.381 5.408 209,713 -0.06(-1.08%)
Jan 05, 2012 5.443 5.470 5.311 5.467 263,888 -0.03(-0.59%)
Jan 04, 2012 5.499 5.707 5.446 5.499 200,562 -0.01(-0.24%)
Dec 30, 2011 5.583 5.637 5.499 5.513 223,294 -0.07(-1.25%)
Dec 29, 2011 5.499 5.612 5.486 5.583 659,026 +0.09(+1.67%)
Dec 28, 2011 5.774 5.793 5.473 5.491 210,211 -0.31(-5.38%)
Dec 27, 2011 5.941 5.946 5.758 5.803 341,672 -0.04(-0.74%)
Dec 23, 2011 5.852 5.960 5.734 5.847 260,015 -0.09(-1.50%)
Dec 21, 2011 5.798 6.040 5.647 5.935 305,129 +0.14(+2.37%)
Dec 20, 2011 5.655 5.830 5.564 5.798 388,072 +0.29(+5.33%)
Dec 19, 2011 5.744 5.758 5.489 5.505 274,474 -0.19(-3.26%)
Dec 16, 2011 5.820 5.927 5.653 5.690 639,763 -0.06(-1.03%)
Dec 15, 2011 5.696 5.829 5.602 5.750 229,029 +0.17(+2.99%)
Dec 14, 2011 5.459 5.631 5.435 5.583 483,288 +0.06(+1.17%)
Dec 13, 2011 5.744 5.785 5.486 5.518 206,755 -0.18(-3.12%)
Dec 12, 2011 5.677 5.752 5.612 5.696 229,070 -0.08(-1.40%)
Dec 09, 2011 5.564 5.841 5.564 5.777 366,140 +0.26(+4.63%)
Dec 08, 2011 5.707 5.739 5.505 5.521 254,147 -0.26(-4.51%)
Dec 07, 2011 5.817 5.892 5.736 5.782 346,404 -0.09(-1.51%)
Dec 06, 2011 5.863 5.962 5.650 5.871 226,903 +0.01(+0.14%)
Dec 05, 2011 5.890 5.962 5.717 5.863 147,075 +0.10(+1.73%)
Dec 02, 2011 5.758 5.822 5.715 5.763 152,973 +0.11(+1.95%)
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.