Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.167 2.195 2.148 2.183 11,403,974 +0.07(+3.12%)
Nov 29, 2011 2.166 2.205 2.109 2.117 8,865,810 -0.05(-2.49%)
Nov 28, 2011 2.133 2.219 2.121 2.171 10,216,859 +0.06(+2.84%)
Nov 25, 2011 2.103 2.161 2.072 2.111 3,593,924 +0.01(+0.67%)
Nov 23, 2011 2.117 2.137 2.083 2.097 6,777,194 -0.04(-1.93%)
Nov 22, 2011 2.117 2.186 2.070 2.138 10,987,769 +0.02(+0.98%)
Nov 21, 2011 2.163 2.163 2.070 2.117 15,472,859 -0.06(-2.58%)
Nov 18, 2011 2.243 2.274 2.169 2.173 13,540,934 -0.07(-3.21%)
Nov 17, 2011 2.300 2.327 2.213 2.245 20,238,974 -0.08(-3.61%)
Nov 16, 2011 2.232 2.333 2.227 2.329 27,497,038 +0.07(+2.98%)
Nov 15, 2011 2.195 2.293 2.182 2.262 13,363,574 +0.05(+2.14%)
Nov 14, 2011 2.200 2.236 2.175 2.215 19,884,838 -0.03(-1.25%)
Nov 11, 2011 2.127 2.300 2.038 2.243 58,126,840 +0.15(+7.37%)
Nov 10, 2011 2.063 2.100 2.043 2.089 11,209,094 +0.03(+1.46%)
Nov 09, 2011 2.058 2.099 2.020 2.059 14,304,839 -0.06(-3.02%)
Nov 08, 2011 2.091 2.133 2.048 2.123 17,517,450 +0.04(+1.82%)
Nov 07, 2011 2.109 2.133 2.050 2.085 18,994,034 -0.07(-3.22%)
Nov 04, 2011 2.097 2.160 2.034 2.154 45,496,604 -0.01(-0.46%)
Nov 03, 2011 2.000 2.166 1.969 2.164 37,644,944 +0.25(+13.06%)
Nov 02, 2011 1.933 1.951 1.883 1.914 13,129,139 -0.01(-0.59%)
Nov 01, 2011 1.893 1.928 1.867 1.925 9,527,625 -0.03(-1.67%)
Oct 31, 2011 1.967 1.967 1.917 1.958 17,009,534 -0.03(-1.67%)
Oct 28, 2011 1.900 2.000 1.867 1.991 18,974,894 +0.07(+3.86%)
Oct 27, 2011 1.889 1.930 1.874 1.917 13,040,024 +0.05(+2.79%)
Oct 26, 2011 1.879 1.891 1.827 1.865 7,657,184 -0.02(-0.96%)
Oct 25, 2011 1.882 1.924 1.853 1.883 9,815,564 -0.02(-1.05%)
Oct 24, 2011 1.858 1.926 1.850 1.903 14,108,249 +0.03(+1.85%)
Oct 21, 2011 1.827 1.887 1.801 1.869 17,138,250 +0.05(+2.52%)
Oct 20, 2011 1.829 1.831 1.800 1.823 14,994,704 -0.02(-0.83%)
Oct 19, 2011 1.868 1.871 1.820 1.838 11,892,749 -0.05(-2.72%)
Oct 18, 2011 1.820 1.895 1.781 1.889 14,995,349 +0.06(+3.36%)
Oct 17, 2011 1.857 1.867 1.817 1.828 11,316,584 -0.04(-2.25%)
Oct 14, 2011 1.867 1.903 1.817 1.870 21,007,034 +0.01(+0.39%)
Oct 13, 2011 1.842 1.898 1.829 1.863 15,651,194 +0.01(+0.50%)
Oct 12, 2011 1.817 1.867 1.813 1.853 16,850,460 +0.01(+0.69%)
Oct 11, 2011 1.834 1.851 1.806 1.841 8,634,045 -0.02(-0.97%)
Oct 10, 2011 1.821 1.879 1.800 1.859 13,851,239 +0.06(+3.30%)
Oct 07, 2011 1.799 1.840 1.737 1.799 19,673,218 +0.00(+0.11%)
Oct 06, 2011 1.744 1.840 1.668 1.797 26,535,388 +0.11(+6.27%)
Oct 05, 2011 1.602 1.722 1.557 1.691 18,441,210 +0.11(+7.23%)
Oct 04, 2011 1.553 1.621 1.529 1.577 18,003,210 -0.00(-0.30%)
Oct 03, 2011 1.663 1.667 1.550 1.582 15,346,949 -0.04(-2.71%)
Sep 30, 2011 1.653 1.659 1.566 1.626 20,040,808 +0.02(+1.12%)
Sep 29, 2011 1.715 1.721 1.570 1.608 13,943,174 -0.03(-1.91%)
Sep 28, 2011 1.733 1.767 1.634 1.639 10,848,089 -0.11(-6.11%)
Sep 27, 2011 1.733 1.799 1.705 1.746 10,116,434 +0.04(+2.63%)
Sep 26, 2011 1.768 1.768 1.660 1.701 14,020,724 -0.06(-3.26%)
Sep 23, 2011 1.699 1.775 1.690 1.759 17,344,920 +0.05(+2.93%)
Sep 22, 2011 1.709 1.741 1.659 1.709 11,637,029 -0.01(-0.85%)
Sep 21, 2011 1.730 1.797 1.713 1.723 14,813,654 -0.01(-0.62%)
Sep 20, 2011 1.732 1.773 1.711 1.734 17,705,264 +0.02(+0.93%)
Sep 19, 2011 1.663 1.721 1.588 1.718 17,360,234 -0.00(-0.12%)
Sep 16, 2011 1.652 1.723 1.633 1.720 21,263,608 +0.07(+3.95%)
Sep 15, 2011 1.639 1.662 1.622 1.655 8,437,680 +0.03(+1.97%)
Sep 14, 2011 1.617 1.656 1.586 1.623 12,461,654 +0.02(+1.08%)
Sep 13, 2011 1.534 1.607 1.517 1.605 10,896,914 +0.08(+5.24%)
Sep 12, 2011 1.500 1.554 1.497 1.525 8,498,565 -0.01(-0.39%)
Sep 09, 2011 1.558 1.571 1.503 1.531 10,038,944 -0.04(-2.71%)
Sep 08, 2011 1.572 1.602 1.552 1.574 7,585,454 -0.02(-0.96%)
Sep 07, 2011 1.559 1.600 1.552 1.589 6,887,789 +0.06(+3.92%)
Sep 06, 2011 1.500 1.547 1.486 1.529 12,146,399 -0.01(-0.56%)
Sep 02, 2011 1.577 1.599 1.512 1.538 11,554,964 -0.06(-3.88%)
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.