Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.704 4.826 4.704 4.792 210,913,040 +0.18(+3.90%)
Nov 29, 2011 4.631 4.715 4.562 4.612 158,679,616 +0.06(+1.39%)
Nov 28, 2011 4.456 4.564 4.392 4.548 115,828,480 +0.20(+4.49%)
Nov 25, 2011 4.389 4.434 4.349 4.353 52,606,432 -0.07(-1.51%)
Nov 23, 2011 4.507 4.574 4.396 4.420 142,882,160 -0.15(-3.26%)
Nov 22, 2011 4.502 4.590 4.329 4.569 290,969,408 -0.04(-0.78%)
Nov 21, 2011 4.636 4.696 4.506 4.605 200,869,632 -0.19(-4.04%)
Nov 18, 2011 4.763 4.869 4.739 4.799 170,787,264 +0.12(+2.57%)
Nov 17, 2011 4.773 4.778 4.598 4.679 106,890,320 -0.11(-2.29%)
Nov 16, 2011 4.816 4.902 4.739 4.788 117,683,792 -0.05(-1.10%)
Nov 15, 2011 4.662 4.872 4.646 4.842 117,174,160 +0.16(+3.37%)
Nov 14, 2011 4.725 4.749 4.646 4.684 66,282,612 -0.04(-0.94%)
Nov 11, 2011 4.668 4.764 4.655 4.728 76,782,968 +0.14(+3.06%)
Nov 10, 2011 4.550 4.615 4.510 4.588 87,758,176 +0.07(+1.63%)
Nov 09, 2011 4.658 4.665 4.500 4.514 108,795,448 -0.26(-5.42%)
Nov 08, 2011 4.819 4.819 4.697 4.773 101,569,240 -0.01(-0.14%)
Nov 07, 2011 4.638 4.783 4.600 4.780 104,347,840 +0.16(+3.37%)
Nov 04, 2011 4.578 4.626 4.516 4.624 73,699,224 +0.02(+0.48%)
Nov 03, 2011 4.492 4.626 4.430 4.602 93,923,792 +0.16(+3.59%)
Nov 02, 2011 4.446 4.519 4.421 4.442 95,348,808 +0.05(+1.05%)
Nov 01, 2011 4.440 4.470 4.346 4.396 112,165,840 -0.17(-3.65%)
Oct 31, 2011 4.698 4.725 4.562 4.562 96,864,144 -0.23(-4.76%)
Oct 28, 2011 4.752 4.898 4.725 4.790 160,266,720 +0.16(+3.52%)
Oct 27, 2011 4.540 4.704 4.531 4.627 152,722,384 +0.21(+4.82%)
Oct 26, 2011 4.307 4.437 4.259 4.415 118,606,640 +0.12(+2.79%)
Oct 25, 2011 4.444 4.447 4.286 4.295 88,066,856 -0.17(-3.73%)
Oct 24, 2011 4.389 4.485 4.367 4.461 73,686,680 +0.11(+2.52%)
Oct 21, 2011 4.295 4.386 4.283 4.351 87,337,568 +0.11(+2.59%)
Oct 20, 2011 4.267 4.289 4.157 4.241 109,076,896 -0.04(-0.96%)
Oct 19, 2011 4.348 4.372 4.259 4.283 80,356,256 -0.11(-2.46%)
Oct 18, 2011 4.240 4.425 4.209 4.391 120,060,728 +0.13(+3.02%)
Oct 17, 2011 4.430 4.447 4.235 4.262 97,588,472 -0.21(-4.79%)
Oct 14, 2011 4.461 4.516 4.442 4.476 69,876,872 +0.08(+1.87%)
Oct 13, 2011 4.444 4.449 4.310 4.394 90,365,088 -0.04(-0.93%)
Oct 12, 2011 4.478 4.507 4.401 4.435 120,446,608 -0.01(-0.19%)
Oct 11, 2011 4.387 4.463 4.368 4.444 102,937,648 +0.03(+0.70%)
Oct 10, 2011 4.343 4.455 4.336 4.413 126,669,464 +0.15(+3.46%)
Oct 07, 2011 4.303 4.394 4.207 4.265 176,107,152 -0.03(-0.68%)
Oct 06, 2011 4.216 4.296 4.202 4.295 166,110,528 +0.20(+4.99%)
Oct 05, 2011 3.940 4.137 3.917 4.091 181,037,744 +0.14(+3.65%)
Oct 04, 2011 3.760 3.955 3.744 3.947 180,367,024 +0.14(+3.69%)
Oct 03, 2011 3.886 3.981 3.803 3.806 166,205,072 -0.04(-1.11%)
Sep 30, 2011 4.041 4.072 3.844 3.849 234,171,264 -0.23(-5.59%)
Sep 29, 2011 4.082 4.193 4.001 4.077 156,478,192 +0.10(+2.54%)
Sep 28, 2011 4.104 4.111 3.962 3.976 138,870,672 -0.07(-1.70%)
Sep 27, 2011 4.005 4.200 3.977 4.044 230,538,288 +0.15(+3.87%)
Sep 26, 2011 3.873 3.955 3.845 3.893 186,194,208 +0.07(+1.75%)
Sep 23, 2011 3.861 3.878 3.686 3.827 401,915,872 -0.08(-2.11%)
Sep 22, 2011 3.952 4.065 3.816 3.909 374,968,640 -0.20(-4.92%)
Sep 21, 2011 3.871 4.303 3.808 4.111 515,467,584 +0.26(+6.72%)
Sep 20, 2011 3.921 3.957 3.847 3.852 150,738,288 -0.08(-1.92%)
Sep 19, 2011 3.960 3.979 3.878 3.928 98,430,200 -0.11(-2.63%)
Sep 16, 2011 4.013 4.044 3.969 4.034 136,602,368 +0.04(+1.12%)
Sep 15, 2011 3.981 4.001 3.897 3.989 92,273,440 +0.06(+1.48%)
Sep 14, 2011 3.890 3.965 3.837 3.931 131,353,888 +0.04(+1.01%)
Sep 13, 2011 3.880 3.905 3.845 3.892 142,010,656 +0.02(+0.53%)
Sep 12, 2011 3.794 3.875 3.794 3.871 164,632,208 -0.01(-0.31%)
Sep 09, 2011 4.037 4.056 3.857 3.883 215,248,544 -0.21(-5.11%)
Sep 08, 2011 4.175 4.229 4.089 4.092 125,301,040 -0.05(-1.12%)
Sep 07, 2011 4.109 4.170 4.063 4.139 119,250,968 +0.09(+2.16%)
Sep 06, 2011 3.991 4.060 3.926 4.051 164,169,344 -0.12(-2.92%)
Sep 02, 2011 4.295 4.300 4.169 4.173 109,300,552 -0.23(-5.18%)
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.