Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.957 1.972 1.914 1.943 39,566,508 -0.05(-2.55%)
May 30, 2012 2.037 2.045 1.986 1.994 48,593,096 -0.15(-7.12%)
May 29, 2012 2.110 2.147 2.096 2.147 46,282,720 +0.09(+4.61%)
May 25, 2012 1.979 2.067 1.972 2.052 37,656,156 +0.06(+2.92%)
May 24, 2012 1.994 2.001 1.965 1.994 40,269,784 +0.01(+0.37%)
May 23, 2012 2.037 2.045 1.950 1.986 78,616,168 -0.11(-5.21%)
May 22, 2012 2.117 2.132 2.088 2.096 57,344,988 -0.10(-4.64%)
May 21, 2012 2.088 2.205 2.088 2.198 48,731,116 +0.12(+5.96%)
May 18, 2012 2.052 2.096 2.052 2.074 46,225,160 +0.04(+1.79%)
May 17, 2012 2.052 2.081 2.030 2.037 35,676,360 +0.00(+0.00%)
May 16, 2012 2.110 2.125 2.037 2.037 45,340,200 -0.07(-3.11%)
May 15, 2012 2.154 2.168 2.096 2.103 56,327,816 -0.12(-5.25%)
May 14, 2012 2.219 2.241 2.190 2.219 60,867,760 -0.11(-4.69%)
May 11, 2012 2.343 2.459 2.314 2.328 83,477,200 -0.03(-1.23%)
May 10, 2012 2.336 2.409 2.321 2.358 64,087,864 +0.07(+2.86%)
May 09, 2012 2.314 2.350 2.278 2.292 54,601,120 -0.10(-4.26%)
May 08, 2012 2.379 2.409 2.321 2.394 50,242,364 +0.06(+2.49%)
May 07, 2012 2.278 2.358 2.278 2.336 38,328,304 +0.04(+1.90%)
May 04, 2012 2.394 2.401 2.270 2.292 70,269,976 -0.10(-4.17%)
May 03, 2012 2.426 2.446 2.392 2.392 37,084,408 -0.03(-1.12%)
May 02, 2012 2.412 2.480 2.399 2.419 61,356,632 -0.07(-2.72%)
May 01, 2012 2.493 2.534 2.459 2.486 23,443,926 +0.02(+0.82%)
Apr 30, 2012 2.473 2.480 2.432 2.466 32,189,566 -0.01(-0.54%)
Apr 27, 2012 2.493 2.517 2.466 2.480 32,234,310 +0.01(+0.27%)
Apr 26, 2012 2.500 2.527 2.466 2.473 50,387,056 -0.06(-2.40%)
Apr 25, 2012 2.534 2.581 2.513 2.534 56,399,944 +0.08(+3.31%)
Apr 24, 2012 2.392 2.493 2.392 2.453 69,964,600 -0.01(-0.55%)
Apr 23, 2012 2.453 2.480 2.432 2.466 71,477,656 -0.03(-1.35%)
Apr 20, 2012 2.520 2.547 2.493 2.500 92,741,024 -0.08(-3.14%)
Apr 19, 2012 2.584 2.655 2.561 2.581 90,148,688 -0.10(-3.78%)
Apr 18, 2012 2.696 2.736 2.669 2.682 59,211,844 -0.06(-2.22%)
Apr 17, 2012 2.757 2.811 2.730 2.743 83,127,328 -0.02(-0.73%)
Apr 16, 2012 2.662 2.824 2.635 2.763 91,784,776 +0.05(+1.74%)
Apr 13, 2012 2.784 2.790 2.709 2.716 91,915,624 -0.14(-4.96%)
Apr 12, 2012 2.784 2.865 2.709 2.858 124,468,496 -0.01(-0.24%)
Apr 11, 2012 2.946 2.980 2.838 2.865 289,013,792 -0.53(-15.71%)
Apr 10, 2012 3.459 3.500 3.385 3.399 54,570,860 -0.07(-2.14%)
Apr 09, 2012 3.459 3.486 3.392 3.473 34,988,008 +0.02(+0.59%)
Apr 05, 2012 3.439 3.493 3.432 3.453 38,744,264 +0.03(+0.79%)
Apr 04, 2012 3.507 3.513 3.419 3.426 72,646,200 -0.16(-4.52%)
Apr 03, 2012 3.723 3.730 3.581 3.588 49,358,856 -0.11(-2.93%)
Apr 02, 2012 3.648 3.719 3.635 3.696 27,238,152 -0.01(-0.36%)
Mar 30, 2012 3.709 3.736 3.662 3.709 36,723,644 +0.05(+1.29%)
Mar 29, 2012 3.676 3.708 3.608 3.662 50,494,644 -0.08(-2.17%)
Mar 28, 2012 3.743 3.763 3.689 3.743 64,525,392 +0.11(+3.17%)
Mar 27, 2012 3.662 3.709 3.621 3.628 36,578,024 +0.02(+0.56%)
Mar 26, 2012 3.628 3.642 3.574 3.608 39,531,836 +0.03(+0.95%)
Mar 23, 2012 3.540 3.615 3.507 3.574 20,223,576 +0.03(+0.76%)
Mar 22, 2012 3.527 3.574 3.500 3.547 24,910,314 -0.05(-1.50%)
Mar 21, 2012 3.662 3.669 3.588 3.601 30,173,388 -0.06(-1.66%)
Mar 20, 2012 3.709 3.723 3.648 3.662 40,113,316 +0.01(+0.37%)
Mar 19, 2012 3.635 3.709 3.635 3.648 44,682,720 +0.05(+1.31%)
Mar 16, 2012 3.554 3.648 3.527 3.601 91,922,664 +0.07(+2.11%)
Mar 15, 2012 3.399 3.648 3.365 3.527 91,054,040 +0.19(+5.67%)
Mar 14, 2012 3.392 3.399 3.311 3.338 54,936,044 -0.07(-2.18%)
Mar 13, 2012 3.405 3.412 3.371 3.412 41,217,772 +0.03(+1.00%)
Mar 12, 2012 3.392 3.405 3.378 3.378 19,842,372 -0.04(-1.19%)
Mar 09, 2012 3.446 3.459 3.409 3.419 17,386,910 -0.01(-0.39%)
Mar 08, 2012 3.412 3.480 3.392 3.432 23,663,466 +0.01(+0.40%)
Mar 07, 2012 3.405 3.446 3.371 3.419 33,980,272 +0.07(+2.02%)
Mar 06, 2012 3.365 3.392 3.344 3.351 78,202,864 -0.14(-4.06%)
Mar 05, 2012 3.520 3.520 3.457 3.493 26,881,410 -0.04(-1.15%)
Mar 02, 2012 3.520 3.540 3.480 3.534 34,329,068 -0.04(-1.13%)
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.