Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.500 4.570 4.450 4.560 1,663,773 +0.05(+1.11%)
Dec 28, 2012 4.500 4.580 4.490 4.510 1,524,808 -0.04(-0.88%)
Dec 27, 2012 4.570 4.630 4.440 4.550 2,003,588 -0.04(-0.87%)
Dec 26, 2012 4.580 4.640 4.500 4.590 1,215,336 +0.01(+0.22%)
Dec 24, 2012 4.550 4.590 4.500 4.580 1,169,442 -0.01(-0.22%)
Dec 21, 2012 4.730 4.730 4.500 4.590 3,261,846 -0.10(-2.13%)
Dec 20, 2012 4.870 4.870 4.610 4.690 1,534,494 +0.02(+0.43%)
Dec 19, 2012 4.830 4.850 4.650 4.670 1,567,107 -0.15(-3.11%)
Dec 18, 2012 4.630 4.855 4.580 4.820 2,660,909 +0.22(+4.78%)
Dec 17, 2012 4.720 4.740 4.550 4.600 1,942,919 -0.11(-2.34%)
Dec 14, 2012 4.940 5.000 4.600 4.710 2,593,215 -0.29(-5.80%)
Dec 13, 2012 4.910 5.120 4.900 5.000 3,331,562 +0.11(+2.25%)
Dec 12, 2012 4.770 4.930 4.680 4.890 3,727,768 +0.15(+3.16%)
Dec 11, 2012 4.540 4.750 4.460 4.740 2,409,378 +0.32(+7.24%)
Dec 10, 2012 4.370 4.480 4.360 4.420 1,605,034 +0.05(+1.14%)
Dec 07, 2012 4.310 4.540 4.300 4.370 1,830,972 +0.04(+0.92%)
Dec 06, 2012 4.360 4.450 4.290 4.330 2,293,246 -0.03(-0.69%)
Dec 05, 2012 4.540 4.560 4.300 4.360 4,646,603 -0.18(-3.96%)
Dec 04, 2012 4.550 4.650 4.420 4.540 5,201,194 -0.34(-6.97%)
Nov 30, 2012 5.110 5.120 4.720 4.880 8,724,590 -0.36(-6.87%)
Nov 29, 2012 5.300 5.300 5.090 5.240 3,304,675 -0.04(-0.76%)
Nov 28, 2012 5.360 5.380 5.120 5.280 3,481,666 -0.04(-0.75%)
Nov 27, 2012 5.270 5.390 5.200 5.320 3,649,237 +0.12(+2.31%)
Nov 26, 2012 5.270 5.380 5.190 5.200 2,467,699 -0.07(-1.33%)
Nov 23, 2012 5.270 5.380 5.120 5.270 1,722,507 +0.03(+0.57%)
Nov 21, 2012 4.900 5.240 4.850 5.240 2,655,099 +0.33(+6.72%)
Nov 20, 2012 4.830 4.940 4.800 4.910 2,185,591 +0.09(+1.82%)
Nov 19, 2012 4.780 4.950 4.720 4.822 1,820,980 +0.09(+1.95%)
Nov 16, 2012 4.690 4.770 4.560 4.730 2,834,384 +0.02(+0.42%)
Nov 15, 2012 5.000 5.000 4.700 4.710 2,235,261 -0.30(-5.99%)
Nov 14, 2012 4.970 5.050 4.860 5.010 2,267,696 +0.10(+2.03%)
Nov 13, 2012 4.950 5.010 4.880 4.910 1,564,874 -0.05(-1.00%)
Nov 12, 2012 4.900 5.025 4.775 4.960 2,439,068 +0.08(+1.64%)
Nov 09, 2012 4.560 4.900 4.550 4.880 3,630,313 +0.30(+6.55%)
Nov 08, 2012 4.700 4.800 4.540 4.580 4,957,118 -0.13(-2.76%)
Nov 07, 2012 4.820 4.830 4.650 4.710 3,201,924 -0.17(-3.48%)
Nov 06, 2012 4.790 4.900 4.705 4.880 1,235,865 +0.10(+2.07%)
Nov 05, 2012 4.700 4.800 4.600 4.781 1,408,758 +0.08(+1.72%)
Nov 02, 2012 4.820 4.820 4.660 4.700 1,852,607 -0.10(-2.19%)
Nov 01, 2012 4.770 4.970 4.720 4.805 1,931,988 +0.06(+1.37%)
Oct 31, 2012 4.810 4.850 4.560 4.740 2,309,532 -0.07(-1.46%)
Oct 26, 2012 4.870 4.810 4.810 4.810 1,151,900 -0.05(-1.03%)
Oct 25, 2012 4.780 4.870 4.720 4.860 1,250,335 +0.11(+2.32%)
Oct 24, 2012 4.820 4.920 4.680 4.750 1,304,483 -0.05(-1.04%)
Oct 23, 2012 4.670 4.930 4.550 4.800 1,604,641 +0.08(+1.69%)
Oct 19, 2012 4.920 4.930 4.600 4.720 3,557,293 -0.22(-4.45%)
Oct 18, 2012 4.980 5.085 4.900 4.940 2,010,982 -0.01(-0.20%)
Oct 17, 2012 4.900 5.050 4.850 4.950 2,259,637 +0.09(+1.85%)
Oct 16, 2012 4.860 4.940 4.810 4.860 1,464,009 +0.02(+0.41%)
Oct 15, 2012 4.760 4.890 4.750 4.840 1,206,139 +0.09(+1.89%)
Oct 12, 2012 4.800 4.850 4.700 4.750 1,313,108 -0.06(-1.25%)
Oct 11, 2012 4.750 4.820 4.650 4.810 2,838,637 +0.09(+1.91%)
Oct 10, 2012 4.760 4.774 4.600 4.720 4,182,167 -0.04(-0.94%)
Oct 09, 2012 4.860 4.865 4.650 4.765 2,086,241 -0.11(-2.16%)
Oct 08, 2012 4.950 5.010 4.860 4.870 1,140,572 -0.11(-2.21%)
Oct 05, 2012 4.820 5.060 4.810 4.980 1,785,633 +0.18(+3.75%)
Oct 04, 2012 4.770 4.810 4.700 4.800 1,396,676 +0.04(+0.84%)
Oct 03, 2012 4.830 4.840 4.700 4.760 1,465,268 -0.06(-1.24%)
Oct 02, 2012 4.770 4.830 4.700 4.820 1,403,318 +0.07(+1.47%)
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.