Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12414 12490 12316 12394 205,040,896 -26.40(-0.21%)
May 30, 2012 12579 12579 12396 12420 122,819,240 -160.80(-1.28%)
May 29, 2012 12455 12612 12455 12581 107,483,528 +125.90(+1.01%)
May 25, 2012 12531 12455 12455 12455 93,000,000 -75.00(-0.60%)
May 24, 2012 12492 12540 12420 12530 126,800,576 +33.60(+0.27%)
May 23, 2012 12502 12508 12312 12496 152,162,576 -6.60(-0.05%)
May 22, 2012 12505 12576 12447 12503 133,600,176 -1.70(-0.01%)
May 21, 2012 12369 12508 12368 12504 141,624,736 +135.10(+1.09%)
May 18, 2012 12443 12493 12337 12369 240,715,184 -73.10(-0.59%)
May 17, 2012 12598 12611 12440 12442 147,332,832 -156.00(-1.24%)
May 16, 2012 12617 12723 12597 12598 143,125,504 -33.50(-0.27%)
May 15, 2012 12695 12758 12608 12632 155,996,864 -63.30(-0.50%)
May 14, 2012 12818 12819 12662 12695 143,168,944 -125.30(-0.98%)
May 11, 2012 12852 12918 12779 12821 148,371,712 -34.40(-0.27%)
May 10, 2012 12832 12932 12820 12855 151,585,792 +19.90(+0.16%)
May 09, 2012 12922 12922 12748 12835 146,409,680 -97.00(-0.75%)
May 08, 2012 13001 13001 12810 12932 138,603,456 -76.40(-0.59%)
May 07, 2012 13036 13049 12970 13008 110,067,672 -29.80(-0.23%)
May 04, 2012 13205 13205 13022 13038 113,790,152 -168.30(-1.27%)
May 03, 2012 13268 13284 13176 13207 102,063,112 -62.00(-0.47%)
May 02, 2012 13278 13278 13192 13269 100,768,648 -10.70(-0.08%)
May 01, 2012 13214 13339 13175 13279 123,374,176 +65.70(+0.50%)
Apr 30, 2012 13228 13229 13176 13214 127,087,896 -14.70(-0.11%)
Apr 27, 2012 13205 13267 13192 13228 110,849,384 +23.70(+0.18%)
Apr 26, 2012 13090 13228 13076 13205 107,573,664 +113.90(+0.87%)
Apr 25, 2012 12998 13106 12994 13091 135,229,408 +89.10(+0.69%)
Apr 24, 2012 12928 13050 12926 13002 132,585,376 +74.40(+0.58%)
Apr 23, 2012 13028 13028 12846 12927 139,356,720 -102.10(-0.78%)
Apr 20, 2012 12964 13082 12964 13029 212,083,040 +65.20(+0.50%)
Apr 19, 2012 13029 13080 12897 12964 139,307,968 -68.70(-0.53%)
Apr 18, 2012 13115 13115 13028 13033 113,501,232 -82.70(-0.63%)
Apr 17, 2012 12922 13131 12922 13116 113,179,312 +194.10(+1.50%)
Apr 16, 2012 12851 12987 12851 12921 120,976,824 +71.80(+0.56%)
Apr 13, 2012 12986 12986 12845 12850 140,990,928 -137.00(-1.05%)
Apr 12, 2012 12806 12987 12806 12987 119,764,064 +181.20(+1.42%)
Apr 11, 2012 12717 12845 12717 12805 125,199,192 +89.50(+0.70%)
Apr 10, 2012 12929 12930 12711 12716 159,270,496 -213.70(-1.65%)
Apr 09, 2012 13058 13058 12904 12930 105,486,992 -130.50(-1.00%)
Apr 05, 2012 13067 13088 13012 13060 109,492,152 -14.70(-0.11%)
Apr 04, 2012 13198 13198 13021 13075 124,962,096 -124.70(-0.94%)
Apr 03, 2012 13259 13265 13131 13200 123,741,368 -65.00(-0.49%)
Apr 02, 2012 13211 13297 13154 13264 106,373,568 +52.50(+0.40%)
Mar 30, 2012 13148 13224 13148 13212 171,192,704 +66.20(+0.50%)
Mar 29, 2012 13126 13152 13033 13146 136,249,600 +19.60(+0.15%)
Mar 28, 2012 13195 13213 13069 13126 141,521,280 -71.50(-0.54%)
Mar 27, 2012 13242 13265 13194 13198 129,220,984 -43.90(-0.33%)
Mar 26, 2012 13083 13244 13082 13242 122,055,592 +160.90(+1.23%)
Mar 23, 2012 13046 13100 13003 13081 129,930,672 +34.60(+0.27%)
Mar 22, 2012 13124 13124 13017 13046 121,830,248 -78.50(-0.60%)
Mar 21, 2012 13171 13190 13113 13125 124,816,320 -45.60(-0.35%)
Mar 20, 2012 13238 13238 13123 13170 131,648,216 -68.90(-0.52%)
Mar 19, 2012 13232 13270 13209 13239 147,103,088 +6.50(+0.05%)
Mar 16, 2012 13254 13289 13232 13233 392,622,432 -20.20(-0.15%)
Mar 15, 2012 13193 13254 13170 13253 161,543,184 +58.70(+0.44%)
Mar 14, 2012 13177 13221 13166 13194 162,764,032 +16.40(+0.12%)
Mar 13, 2012 12953 13180 12953 13178 162,265,488 +218.00(+1.68%)
Mar 12, 2012 12921 12976 12920 12960 99,750,336 +37.70(+0.29%)
Mar 09, 2012 12909 12969 12906 12922 103,235,704 +14.10(+0.11%)
Mar 08, 2012 12836 12937 12836 12908 103,490,040 +70.60(+0.55%)
Mar 07, 2012 12756 12858 12752 12837 175,094,880 +78.10(+0.61%)
Mar 06, 2012 12959 12959 12735 12759 142,320,784 -203.60(-1.57%)
Mar 05, 2012 12977 12977 12884 12963 108,606,840 -14.80(-0.11%)
Mar 02, 2012 12981 12998 12928 12978 93,898,024 -2.70(-0.02%)
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.