Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.079 2.111 2.050 2.108 12,850,314 +0.12(+6.03%)
Nov 29, 2011 2.041 2.044 1.989 1.989 4,624,110 -0.04(-2.02%)
Nov 28, 2011 2.018 2.059 2.009 2.030 6,662,206 +0.08(+4.20%)
Nov 25, 2011 2.006 2.024 1.939 1.948 4,069,345 -0.05(-2.35%)
Nov 23, 2011 2.062 2.079 1.992 1.994 8,179,257 -0.08(-3.94%)
Nov 22, 2011 2.085 2.111 2.056 2.076 4,658,616 -0.01(-0.28%)
Nov 21, 2011 2.108 2.117 2.062 2.082 5,813,813 -0.06(-3.00%)
Nov 18, 2011 2.120 2.158 2.100 2.146 6,785,911 +0.04(+1.66%)
Nov 17, 2011 2.164 2.181 2.100 2.111 7,691,581 -0.05(-2.30%)
Nov 16, 2011 2.170 2.226 2.154 2.161 5,942,634 -0.04(-1.73%)
Nov 15, 2011 2.205 2.229 2.167 2.199 4,948,825 -0.01(-0.53%)
Nov 14, 2011 2.217 2.223 2.187 2.211 5,212,259 -0.02(-0.92%)
Nov 11, 2011 2.290 2.293 2.220 2.231 7,913,662 -0.03(-1.29%)
Nov 10, 2011 2.211 2.266 2.196 2.261 7,769,122 +0.07(+3.07%)
Nov 09, 2011 2.275 2.287 2.193 2.193 10,491,784 -0.13(-5.42%)
Nov 08, 2011 2.325 2.351 2.281 2.319 9,588,412 +0.01(+0.51%)
Nov 07, 2011 2.348 2.413 2.284 2.307 12,963,090 -0.07(-2.83%)
Nov 04, 2011 2.340 2.392 2.278 2.375 14,166,793 -0.08(-3.45%)
Nov 03, 2011 2.398 2.468 2.305 2.459 7,940,820 +0.12(+4.99%)
Nov 02, 2011 2.334 2.367 2.290 2.342 6,497,179 +0.06(+2.69%)
Nov 01, 2011 2.331 2.354 2.269 2.281 11,517,692 -0.14(-5.80%)
Oct 31, 2011 2.474 2.500 2.421 2.421 5,483,975 -0.08(-3.16%)
Oct 28, 2011 2.500 2.518 2.477 2.500 7,661,290 +0.01(+0.35%)
Oct 27, 2011 2.410 2.512 2.380 2.492 13,097,970 +0.18(+7.71%)
Oct 26, 2011 2.313 2.325 2.266 2.313 8,429,680 +0.05(+2.06%)
Oct 25, 2011 2.328 2.331 2.261 2.266 13,546,387 -0.06(-2.76%)
Oct 24, 2011 2.266 2.332 2.255 2.331 8,047,663 +0.04(+1.79%)
Oct 21, 2011 2.293 2.310 2.234 2.290 9,774,165 +0.04(+1.56%)
Oct 20, 2011 2.269 2.299 2.217 2.255 8,518,431 -0.01(-0.39%)
Oct 19, 2011 2.334 2.357 2.255 2.263 7,707,529 -0.07(-3.01%)
Oct 18, 2011 2.266 2.350 2.249 2.334 8,757,709 +0.08(+3.64%)
Oct 17, 2011 2.340 2.351 2.243 2.252 5,752,162 -0.10(-4.11%)
Oct 14, 2011 2.340 2.363 2.299 2.348 5,465,636 +0.04(+1.65%)
Oct 13, 2011 2.287 2.316 2.237 2.310 6,343,139 +0.00(+0.13%)
Oct 12, 2011 2.296 2.331 2.287 2.307 7,004,720 +0.04(+1.94%)
Oct 11, 2011 2.284 2.307 2.237 2.263 7,757,605 -0.05(-2.15%)
Oct 10, 2011 2.240 2.316 2.225 2.313 8,351,796 +0.13(+5.89%)
Oct 07, 2011 2.263 2.263 2.152 2.185 7,130,343 -0.05(-2.35%)
Oct 06, 2011 2.223 2.259 2.138 2.237 8,142,090 +0.06(+2.68%)
Oct 05, 2011 2.205 2.249 2.144 2.179 9,172,830 -0.03(-1.19%)
Oct 04, 2011 2.065 2.214 1.989 2.205 14,893,707 +0.13(+6.20%)
Oct 03, 2011 2.187 2.240 2.073 2.076 10,152,683 -0.12(-5.52%)
Sep 30, 2011 2.281 2.316 2.196 2.198 7,497,180 -0.14(-5.83%)
Sep 29, 2011 2.243 2.334 2.205 2.334 8,758,810 +0.16(+7.26%)
Sep 28, 2011 2.316 2.325 2.176 2.176 5,834,122 -0.13(-5.70%)
Sep 27, 2011 2.325 2.375 2.284 2.307 10,573,713 +0.04(+1.81%)
Sep 26, 2011 2.237 2.266 2.164 2.266 12,245,201 +0.06(+2.65%)
Sep 23, 2011 2.190 2.220 2.149 2.208 7,465,515 +0.02(+0.80%)
Sep 22, 2011 2.135 2.220 2.097 2.190 14,370,994 -0.01(-0.27%)
Sep 21, 2011 2.310 2.331 2.196 2.196 9,337,306 -0.11(-4.82%)
Sep 20, 2011 2.375 2.378 2.307 2.307 8,392,684 -0.05(-2.23%)
Sep 19, 2011 2.395 2.418 2.334 2.360 11,857,364 -0.09(-3.58%)
Sep 16, 2011 2.524 2.538 2.424 2.448 9,311,478 -0.06(-2.56%)
Sep 15, 2011 2.486 2.515 2.456 2.512 4,582,214 +0.06(+2.26%)
Sep 14, 2011 2.503 2.509 2.403 2.456 10,070,409 -0.02(-0.71%)
Sep 13, 2011 2.480 2.492 2.416 2.474 7,392,672 -0.01(-0.24%)
Sep 12, 2011 2.415 2.480 2.384 2.480 7,203,467 +0.06(+2.58%)
Sep 09, 2011 2.443 2.480 2.392 2.418 21,296,464 -0.05(-1.90%)
Sep 08, 2011 2.503 2.548 2.449 2.464 19,264,234 -0.07(-2.74%)
Sep 07, 2011 2.486 2.539 2.483 2.534 8,903,441 +0.11(+4.43%)
Sep 06, 2011 2.333 2.437 2.319 2.426 9,098,223 +0.01(+0.59%)
Sep 02, 2011 2.497 2.519 2.409 2.412 7,970,880 -0.14(-5.65%)
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.