Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.096 7.252 7.079 7.154 107,417,472 +0.08(+1.06%)
Feb 28, 2012 7.131 7.136 7.050 7.079 53,249,996 -0.03(-0.41%)
Feb 27, 2012 6.998 7.142 6.928 7.107 66,884,936 +0.04(+0.57%)
Feb 24, 2012 7.183 7.200 7.044 7.067 54,338,836 -0.10(-1.37%)
Feb 23, 2012 7.090 7.188 7.027 7.165 63,525,284 +0.07(+0.98%)
Feb 22, 2012 7.217 7.229 7.061 7.096 74,933,136 -0.14(-2.00%)
Feb 21, 2012 7.362 7.373 7.200 7.240 66,455,356 -0.13(-1.73%)
Feb 17, 2012 7.419 7.440 7.344 7.367 53,263,640 +0.01(+0.08%)
Feb 16, 2012 7.154 7.379 7.154 7.362 85,049,856 +0.21(+2.91%)
Feb 15, 2012 7.206 7.263 7.125 7.154 65,993,520 -0.06(-0.80%)
Feb 14, 2012 7.200 7.269 7.131 7.211 68,577,384 -0.03(-0.48%)
Feb 13, 2012 7.362 7.362 7.229 7.246 59,619,656 +0.06(+0.80%)
Feb 10, 2012 7.235 7.315 7.148 7.188 90,869,096 -0.14(-1.97%)
Feb 09, 2012 7.448 7.454 7.321 7.333 90,413,216 -0.09(-1.17%)
Feb 08, 2012 7.460 7.489 7.396 7.419 61,108,396 -0.02(-0.31%)
Feb 07, 2012 7.471 7.495 7.414 7.443 68,163,672 -0.05(-0.62%)
Feb 06, 2012 7.425 7.512 7.344 7.489 80,207,136 +0.10(+1.33%)
Feb 03, 2012 7.206 7.419 7.159 7.391 136,457,888 +0.31(+4.32%)
Feb 02, 2012 7.165 7.183 7.050 7.084 83,639,672 -0.04(-0.57%)
Feb 01, 2012 7.356 7.367 7.102 7.125 123,954,264 -0.05(-0.72%)
Jan 31, 2012 7.206 7.229 7.050 7.177 80,315,480 +0.08(+1.06%)
Jan 30, 2012 6.969 7.188 6.934 7.102 99,744,344 +0.05(+0.66%)
Jan 27, 2012 6.911 7.240 6.813 7.055 246,010,544 -0.31(-4.16%)
Jan 26, 2012 7.500 7.511 7.287 7.362 130,801,976 -0.08(-1.08%)
Jan 25, 2012 7.367 7.471 7.310 7.442 93,744,920 +0.06(+0.86%)
Jan 24, 2012 7.229 7.402 7.172 7.379 79,409,328 +0.09(+1.26%)
Jan 23, 2012 7.304 7.390 7.224 7.287 85,786,240 +0.04(+0.56%)
Jan 20, 2012 7.224 7.272 7.166 7.247 75,932,856 -0.01(-0.16%)
Jan 19, 2012 7.183 7.321 7.154 7.258 123,111,216 +0.16(+2.19%)
Jan 18, 2012 6.924 7.120 6.907 7.103 81,733,424 +0.19(+2.70%)
Jan 17, 2012 7.022 7.057 6.884 6.916 77,108,384 -0.01(-0.21%)
Jan 13, 2012 6.913 6.953 6.815 6.930 80,594,240 -0.06(-0.82%)
Jan 12, 2012 6.999 7.011 6.844 6.988 84,495,288 +0.04(+0.58%)
Jan 11, 2012 6.757 7.011 6.706 6.947 110,813,456 +0.16(+2.29%)
Jan 10, 2012 6.907 6.936 6.694 6.792 211,459,440 +0.00(+0.00%)
Jan 09, 2012 6.809 6.878 6.734 6.792 93,653,816 +0.05(+0.77%)
Jan 06, 2012 6.757 6.792 6.631 6.740 103,965,200 +0.07(+1.04%)
Jan 05, 2012 6.521 6.694 6.470 6.671 117,819,472 +0.17(+2.57%)
Jan 04, 2012 6.418 6.636 6.372 6.504 138,482,512 +0.31(+5.02%)
Dec 30, 2011 6.124 6.211 6.124 6.193 46,588,880 +0.05(+0.75%)
Dec 29, 2011 6.078 6.188 6.044 6.147 59,558,476 +0.09(+1.52%)
Dec 28, 2011 6.228 6.239 6.003 6.055 58,021,556 -0.17(-2.68%)
Dec 27, 2011 6.257 6.320 6.193 6.222 44,014,616 -0.08(-1.28%)
Dec 23, 2011 6.326 6.331 6.211 6.303 46,827,244 +0.17(+2.72%)
Dec 21, 2011 5.975 6.182 5.946 6.136 97,428,912 +0.19(+3.19%)
Dec 20, 2011 5.877 5.975 5.859 5.946 78,501,216 +0.18(+3.09%)
Dec 19, 2011 5.900 5.980 5.750 5.767 78,274,952 -0.13(-2.24%)
Dec 16, 2011 5.940 5.986 5.848 5.900 79,917,464 +0.00(+0.00%)
Dec 15, 2011 5.934 5.995 5.865 5.900 80,941,536 +0.06(+0.99%)
Dec 14, 2011 5.946 5.992 5.813 5.842 92,433,208 -0.19(-3.15%)
Dec 13, 2011 6.285 6.354 5.963 6.032 117,863,872 -0.21(-3.41%)
Dec 12, 2011 6.257 6.268 6.147 6.245 70,837,240 -0.10(-1.63%)
Dec 09, 2011 6.297 6.395 6.257 6.349 83,961,064 +0.16(+2.60%)
Dec 08, 2011 6.308 6.395 5.664 6.188 143,236,624 -0.19(-2.98%)
Dec 07, 2011 6.331 6.418 6.262 6.377 78,314,592 +0.02(+0.27%)
Dec 06, 2011 6.389 6.441 6.331 6.360 69,037,056 -0.03(-0.54%)
Dec 05, 2011 6.424 6.573 6.343 6.395 114,373,472 +0.12(+1.93%)
Dec 02, 2011 6.211 6.389 6.188 6.274 116,842,512 +0.18(+2.93%)
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.