Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 0.3831 0.3908 0.3798 0.3898 731,931,520 +0.02(+4.83%)
Nov 29, 2011 0.3693 0.3766 0.3659 0.3718 624,967,168 +0.00(+0.54%)
Nov 28, 2011 0.3616 0.3753 0.3616 0.3698 692,307,072 +0.02(+5.63%)
Nov 25, 2011 0.3554 0.3636 0.3491 0.3501 407,613,952 -0.01(-2.77%)
Nov 23, 2011 0.3721 0.3748 0.3599 0.3601 827,381,632 -0.02(-4.24%)
Nov 22, 2011 0.3688 0.3781 0.3667 0.3761 1,290,637,056 +0.01(+3.08%)
Nov 21, 2011 0.3419 0.3683 0.3367 0.3649 1,333,248,384 +0.02(+5.03%)
Nov 18, 2011 0.3526 0.3526 0.3435 0.3474 502,722,176 -0.00(-0.92%)
Nov 17, 2011 0.3629 0.3639 0.3442 0.3506 659,114,688 -0.01(-3.57%)
Nov 16, 2011 0.3641 0.3738 0.3624 0.3636 513,635,936 -0.01(-2.02%)
Nov 15, 2011 0.3629 0.3737 0.3619 0.3711 506,844,096 +0.00(+1.29%)
Nov 14, 2011 0.3736 0.3773 0.3654 0.3664 501,478,336 -0.01(-1.94%)
Nov 11, 2011 0.3711 0.3766 0.3509 0.3736 1,756,224,896 +0.01(+3.52%)
Nov 10, 2011 0.3659 0.3696 0.3519 0.3609 988,875,328 +0.00(+1.05%)
Nov 09, 2011 0.3673 0.3721 0.3556 0.3571 533,419,264 -0.02(-5.04%)
Nov 08, 2011 0.3723 0.3783 0.3664 0.3761 551,074,176 +0.01(+2.31%)
Nov 07, 2011 0.3669 0.3731 0.3591 0.3676 614,990,976 -0.00(-0.54%)
Nov 04, 2011 0.3621 0.3708 0.3564 0.3696 656,820,160 +0.00(+1.16%)
Nov 03, 2011 0.3484 0.3661 0.3392 0.3654 750,594,624 +0.02(+6.04%)
Nov 02, 2011 0.3541 0.3559 0.3374 0.3445 963,369,280 -0.01(-1.74%)
Nov 01, 2011 0.3556 0.3566 0.3471 0.3506 792,720,640 -0.02(-5.00%)
Oct 31, 2011 0.3766 0.3788 0.3691 0.3691 521,248,352 -0.02(-5.13%)
Oct 28, 2011 0.3771 0.3925 0.3761 0.3890 491,387,616 +0.01(+2.29%)
Oct 27, 2011 0.3781 0.3841 0.3696 0.3803 579,149,504 +0.02(+4.31%)
Oct 26, 2011 0.3673 0.3693 0.3541 0.3646 504,307,520 +0.00(+1.18%)
Oct 25, 2011 0.3693 0.3723 0.3596 0.3604 579,203,136 -0.01(-3.79%)
Oct 24, 2011 0.3626 0.3803 0.3619 0.3746 536,557,504 +0.01(+3.73%)
Oct 21, 2011 0.3639 0.3698 0.3551 0.3611 630,100,288 +0.00(+0.49%)
Oct 20, 2011 0.3681 0.3696 0.3452 0.3594 992,703,296 -0.02(-5.01%)
Oct 19, 2011 0.3866 0.3933 0.3772 0.3783 558,695,040 -0.01(-2.00%)
Oct 18, 2011 0.3706 0.3871 0.3683 0.3861 592,310,976 +0.01(+3.61%)
Oct 17, 2011 0.3875 0.3875 0.3706 0.3726 613,243,136 -0.02(-4.96%)
Oct 14, 2011 0.3923 0.3963 0.3826 0.3920 704,555,072 +0.01(+1.68%)
Oct 13, 2011 0.3626 0.3863 0.3616 0.3856 855,952,512 +0.02(+5.82%)
Oct 12, 2011 0.3716 0.3718 0.3641 0.3644 613,544,640 -0.00(-0.07%)
Oct 11, 2011 0.3656 0.3716 0.3634 0.3646 818,080,960 -0.00(-1.08%)
Oct 10, 2011 0.3589 0.3686 0.3581 0.3686 535,163,360 +0.02(+4.45%)
Oct 07, 2011 0.3479 0.3581 0.3407 0.3529 809,092,352 +0.01(+1.87%)
Oct 06, 2011 0.3444 0.3474 0.3344 0.3464 775,085,952 +0.01(+3.97%)
Oct 05, 2011 0.3210 0.3362 0.3145 0.3332 858,787,712 +0.01(+3.57%)
Oct 04, 2011 0.2872 0.3217 0.2860 0.3217 1,364,369,152 +0.03(+9.23%)
Oct 03, 2011 0.3080 0.3177 0.2945 0.2945 951,974,080 -0.02(-5.60%)
Sep 30, 2011 0.3212 0.3230 0.3115 0.3120 680,093,696 -0.01(-4.43%)
Sep 29, 2011 0.3407 0.3464 0.3180 0.3264 868,541,568 -0.01(-2.46%)
Sep 28, 2011 0.3459 0.3546 0.3292 0.3347 1,238,904,960 -0.01(-3.03%)
Sep 27, 2011 0.3534 0.3564 0.3424 0.3452 783,248,960 +0.00(+0.14%)
Sep 26, 2011 0.3481 0.3491 0.3292 0.3447 973,921,600 +0.00(+0.22%)
Sep 23, 2011 0.3349 0.3536 0.3329 0.3439 1,014,289,344 +0.01(+2.07%)
Sep 22, 2011 0.3466 0.3471 0.3304 0.3369 1,316,117,120 -0.02(-6.60%)
Sep 21, 2011 0.3698 0.3762 0.3606 0.3607 716,823,360 -0.01(-1.93%)
Sep 20, 2011 0.3823 0.3838 0.3661 0.3678 793,601,792 -0.01(-2.58%)
Sep 19, 2011 0.3791 0.3818 0.3678 0.3776 967,167,424 -0.01(-2.07%)
Sep 16, 2011 0.3873 0.4015 0.3836 0.3856 1,394,999,168 -0.00(-0.23%)
Sep 15, 2011 0.3895 0.3915 0.3831 0.3864 754,222,848 +0.01(+1.41%)
Sep 14, 2011 0.3718 0.3858 0.3716 0.3811 1,550,620,288 +0.02(+5.16%)
Sep 13, 2011 0.3574 0.3641 0.3519 0.3624 850,534,528 +0.01(+2.25%)
Sep 12, 2011 0.3414 0.3574 0.3414 0.3544 918,101,248 +0.01(+2.38%)
Sep 09, 2011 0.3506 0.3601 0.3432 0.3462 871,960,576 -0.01(-2.12%)
Sep 08, 2011 0.3519 0.3604 0.3479 0.3536 882,303,232 -0.00(-0.49%)
Sep 07, 2011 0.3554 0.3651 0.3457 0.3554 1,609,585,024 +0.03(+8.12%)
Sep 06, 2011 0.3117 0.3294 0.3087 0.3287 695,232,192 +0.01(+2.01%)
Sep 02, 2011 0.3237 0.3282 0.3197 0.3222 472,509,984 -0.01(-2.71%)
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.