Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 0.2150 0.2150 0.2000 0.2000 82,100 -0.04(-16.67%)
May 30, 2012 0.2400 0.2400 0.2400 0.2400 1,001 +0.03(+14.29%)
May 29, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 28, 2012 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-8.70%)
May 25, 2012 0.2050 0.2300 0.2050 0.2300 14,500 +0.03(+12.20%)
May 24, 2012 0.2300 0.2300 0.2050 0.2050 4,500 +0.00(+2.50%)
May 23, 2012 0.2500 0.2500 0.2000 0.2000 6,266 -0.03(-13.04%)
May 22, 2012 0.2300 0.2300 0.2300 0.2300 10,183 +0.00(+0.00%)
May 18, 2012 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
May 17, 2012 0.2450 0.2450 0.2450 0.2450 833 +0.00(+0.00%)
May 16, 2012 0.2350 0.2500 0.2300 0.2450 103,041 +0.01(+4.26%)
May 15, 2012 0.2500 0.2500 0.2350 0.2350 209,833 -0.02(-7.84%)
May 14, 2012 0.2550 0.2550 0.2550 0.2550 91,000 +0.01(+2.00%)
May 11, 2012 0.2500 0.2500 0.2450 0.2500 123,000 +0.00(+0.00%)
May 10, 2012 0.2600 0.2600 0.2500 0.2500 22,780 +0.00(+0.00%)
May 09, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
May 08, 2012 0.2650 0.2650 0.2500 0.2500 34,833 -0.03(-10.71%)
May 07, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 04, 2012 0.2700 0.2800 0.2550 0.2800 24,749 +0.00(+0.00%)
May 03, 2012 0.2850 0.2850 0.2750 0.2800 53,200 -0.01(-3.45%)
May 02, 2012 0.2950 0.3100 0.2900 0.2900 39,529 +0.01(+3.57%)
May 01, 2012 0.2800 0.2800 0.2800 0.2800 7,666 +0.00(+0.00%)
Apr 30, 2012 0.2800 0.2950 0.2800 0.2800 40,500 -0.01(-3.45%)
Apr 27, 2012 0.2700 0.3000 0.2700 0.2900 77,166 +0.04(+18.37%)
Apr 26, 2012 0.2600 0.2600 0.2450 0.2450 55,500 -0.02(-5.77%)
Apr 25, 2012 0.2600 0.2700 0.2600 0.2600 42,000 +0.00(+0.00%)
Apr 24, 2012 0.2800 0.2800 0.2600 0.2600 40,666 -0.02(-7.14%)
Apr 23, 2012 0.3000 0.3000 0.2800 0.2800 41,000 -0.02(-6.67%)
Apr 20, 2012 0.3000 0.3000 0.3000 0.3000 28,793 +0.02(+7.14%)
Apr 19, 2012 0.2900 0.2900 0.2800 0.2800 34,583 -0.01(-3.45%)
Apr 18, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 17, 2012 0.3000 0.3000 0.2350 0.2900 195,000 -0.01(-3.33%)
Apr 16, 2012 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Apr 13, 2012 0.3200 0.3200 0.3000 0.3000 16,500 +0.00(+0.00%)
Apr 12, 2012 0.3000 0.3000 0.3000 0.3000 20,500 -0.01(-3.23%)
Apr 11, 2012 0.3100 0.3100 0.3100 0.3100 57,081 -0.01(-3.13%)
Apr 10, 2012 0.3200 0.3200 0.3150 0.3200 57,167 +0.02(+6.67%)
Apr 09, 2012 0.3000 0.3000 0.3000 0.3000 15,000 +0.01(+3.45%)
Apr 05, 2012 0.3400 0.3400 0.2900 0.2900 65,305 -0.02(-6.45%)
Apr 04, 2012 0.3200 0.3200 0.3100 0.3100 140,500 -0.03(-8.82%)
Apr 03, 2012 0.3300 0.3400 0.3300 0.3400 10,805 +0.02(+6.25%)
Apr 02, 2012 0.3150 0.3200 0.3150 0.3200 48,345 -0.01(-3.03%)
Mar 30, 2012 0.3200 0.3300 0.3200 0.3300 344,700 +0.01(+3.13%)
Mar 29, 2012 0.3100 0.3300 0.3100 0.3200 107,582 +0.00(+0.00%)
Mar 28, 2012 0.3300 0.3300 0.3200 0.3200 39,499 -0.01(-3.03%)
Mar 27, 2012 0.3200 0.3300 0.3200 0.3300 28,250 +0.00(+0.00%)
Mar 26, 2012 0.3300 0.3300 0.3250 0.3300 37,916 +0.00(+0.00%)
Mar 23, 2012 0.3400 0.3400 0.3300 0.3300 5,000 +0.01(+1.54%)
Mar 22, 2012 0.3250 0.3250 0.3250 0.3250 76,799 -0.01(-1.52%)
Mar 21, 2012 0.3300 0.3300 0.3200 0.3300 83,832 +0.00(+0.00%)
Mar 20, 2012 0.3350 0.3350 0.3300 0.3300 69,700 -0.01(-1.49%)
Mar 19, 2012 0.3550 0.3550 0.3350 0.3350 3,375 -0.01(-1.47%)
Mar 16, 2012 0.3600 0.3600 0.3350 0.3400 28,041 -0.01(-2.86%)
Mar 15, 2012 0.3550 0.3600 0.3350 0.3500 195,000 +0.00(+0.00%)
Mar 14, 2012 0.3500 0.3600 0.3500 0.3500 73,000 -0.01(-1.41%)
Mar 13, 2012 0.3700 0.3700 0.3350 0.3550 343,550 +0.01(+1.43%)
Mar 12, 2012 0.3550 0.3550 0.3500 0.3500 25,133 -0.01(-1.41%)
Mar 09, 2012 0.3500 0.3550 0.3500 0.3550 50,948 +0.01(+1.43%)
Mar 08, 2012 0.3600 0.3600 0.3500 0.3500 129,616 +0.01(+1.45%)
Mar 07, 2012 0.3400 0.3500 0.3300 0.3450 118,633 +0.01(+4.55%)
Mar 06, 2012 0.3450 0.3650 0.3300 0.3300 112,000 -0.01(-1.49%)
Mar 05, 2012 0.3650 0.3650 0.3300 0.3350 31,000 -0.02(-6.94%)
Mar 02, 2012 0.3650 0.3650 0.2800 0.3600 640,059 -0.01(-1.37%)
Mar 01, 2012 0.4400 0.4400 0.3600 0.3650 185,383 -0.08(-17.05%)
Feb 29, 2012 0.4000 0.4500 0.3900 0.4400 189,614 +0.04(+10.00%)
Feb 28, 2012 0.3850 0.4000 0.3650 0.4000 193,994 +0.00(+0.00%)
Feb 27, 2012 0.3600 0.4000 0.3450 0.4000 308,706 +0.04(+11.11%)
Feb 24, 2012 0.3350 0.3600 0.3350 0.3600 121,781 +0.02(+7.46%)
Feb 23, 2012 0.3500 0.3500 0.3350 0.3350 113,249 -0.02(-6.94%)
Feb 22, 2012 0.3700 0.3700 0.3500 0.3600 123,166 -0.01(-2.70%)
Feb 21, 2012 0.2950 0.3700 0.2950 0.3700 189,088 +0.07(+23.33%)
Feb 17, 2012 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Feb 16, 2012 0.2500 0.2800 0.2500 0.2800 166,457 +0.03(+9.80%)
Feb 15, 2012 0.2550 0.2550 0.2500 0.2550 36,541 +0.01(+2.00%)
Feb 14, 2012 0.2500 0.2500 0.2500 0.2500 51,083 +0.01(+4.17%)
Feb 13, 2012 0.2400 0.2400 0.2250 0.2400 50,000 -0.01(-4.00%)
Feb 10, 2012 0.2400 0.2500 0.2400 0.2500 2,374 -0.02(-7.41%)
Feb 09, 2012 0.2500 0.2700 0.2500 0.2700 91,502 +0.02(+8.00%)
Feb 08, 2012 0.2500 0.2500 0.2500 0.2500 2,833 -0.01(-1.96%)
Feb 07, 2012 0.2600 0.2600 0.2500 0.2550 92,532 -0.01(-1.92%)
Feb 06, 2012 0.2500 0.2650 0.2500 0.2600 25,200 +0.01(+4.00%)
Feb 03, 2012 0.2500 0.2550 0.2500 0.2500 17,045 +0.00(+0.00%)
Feb 02, 2012 0.2650 0.2650 0.2400 0.2500 63,111 -0.02(-5.66%)
Feb 01, 2012 0.2400 0.2650 0.2400 0.2650 226,386 +0.02(+6.00%)
Jan 31, 2012 0.2100 0.2500 0.2100 0.2500 163,206 +0.05(+25.00%)
Jan 30, 2012 0.1700 0.2000 0.1700 0.2000 263,525 +0.03(+17.65%)
Jan 27, 2012 0.1650 0.1700 0.1650 0.1700 50,167 +0.01(+3.03%)
Jan 26, 2012 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Jan 25, 2012 0.1450 0.1700 0.1450 0.1700 228,666 +0.02(+9.68%)
Jan 24, 2012 0.1600 0.1600 0.1550 0.1550 16,500 +0.01(+6.90%)
Jan 23, 2012 0.1450 0.1450 0.1450 0.1450 11,883 +0.00(+0.00%)
Jan 20, 2012 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
Jan 19, 2012 0.1500 0.1500 0.1500 0.1500 35,000 +0.01(+3.45%)
Jan 18, 2012 0.1550 0.1550 0.1450 0.1450 3,884 -0.01(-3.33%)
Jan 17, 2012 0.1500 0.1500 0.1500 0.1500 76,832 +0.01(+3.45%)
Jan 16, 2012 0.1600 0.1600 0.1450 0.1450 33,432 -0.01(-6.45%)
Jan 13, 2012 0.1400 0.1550 0.1400 0.1550 50,833 +0.01(+10.71%)
Jan 12, 2012 0.1400 0.1450 0.1400 0.1400 60,000 +0.00(+0.00%)
Jan 11, 2012 0.1450 0.1450 0.1400 0.1400 40,083 -0.02(-12.50%)
Jan 10, 2012 0.1500 0.1600 0.1500 0.1600 56,166 +0.02(+14.29%)
Jan 09, 2012 0.1450 0.1450 0.1400 0.1400 75,811 +0.01(+7.69%)
Jan 06, 2012 0.1300 0.1300 0.1250 0.1300 77,665 +0.00(+0.00%)
Jan 05, 2012 0.1400 0.1400 0.1300 0.1300 87,083 -0.01(-7.14%)
Jan 04, 2012 0.1400 0.1400 0.1400 0.1400 46,500 +0.01(+7.69%)
Dec 30, 2011 0.1300 0.1300 0.1300 0.1300 8,333 +0.00(+0.00%)
Dec 29, 2011 0.1500 0.1500 0.1300 0.1300 4,637 -0.02(-13.33%)
Dec 28, 2011 0.1500 0.1500 0.1300 0.1500 9,250 +0.02(+15.38%)
Dec 23, 2011 0.1300 0.1300 0.1300 0.1300 48,039 +0.00(+0.00%)
Dec 21, 2011 0.1250 0.1350 0.1250 0.1300 87,082 -0.01(-7.14%)
Dec 20, 2011 0.1300 0.1400 0.1300 0.1400 60,080 +0.01(+7.69%)
Dec 19, 2011 0.1400 0.1400 0.1300 0.1300 41,165 -0.01(-7.14%)
Dec 16, 2011 0.1400 0.1400 0.1400 0.1400 8,833 +0.00(+0.00%)
Dec 15, 2011 0.1600 0.1600 0.1400 0.1400 47,166 +0.00(+0.00%)
Dec 14, 2011 0.1500 0.1500 0.1200 0.1400 110,006 -0.01(-9.68%)
Dec 13, 2011 0.1550 0.1600 0.1550 0.1550 11,982 +0.00(+0.00%)
Dec 12, 2011 0.1750 0.1750 0.1550 0.1550 28,499 -0.02(-13.89%)
Dec 09, 2011 0.1550 0.1800 0.1550 0.1800 70,997 +0.02(+16.13%)
Dec 08, 2011 0.1550 0.1550 0.1550 0.1550 14,849 +0.00(+0.00%)
Dec 07, 2011 0.1650 0.1650 0.1500 0.1550 76,097 -0.01(-3.13%)
Dec 06, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 05, 2011 0.1600 0.1600 0.1600 0.1600 12,083 -0.01(-5.88%)
Dec 02, 2011 0.1600 0.1700 0.1600 0.1700 44,333 +0.02(+9.68%)
Dec 01, 2011 0.1700 0.1700 0.1550 0.1550 18,873 -0.02(-11.43%)
Nov 30, 2011 0.1800 0.1800 0.1550 0.1750 100,082 +0.00(+0.00%)
Nov 29, 2011 0.1750 0.1750 0.1650 0.1750 399,748 -0.01(-2.78%)
Nov 28, 2011 0.1800 0.1800 0.1800 0.1800 3,183 +0.00(+0.00%)
Nov 25, 2011 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+9.09%)
Nov 24, 2011 0.1850 0.1850 0.1650 0.1650 29,666 +0.00(+0.00%)
Nov 23, 2011 0.1800 0.1800 0.1650 0.1650 105,367 -0.01(-2.94%)
Nov 22, 2011 0.1700 0.1700 0.1700 0.1700 5,833 +0.00(+0.00%)
Nov 21, 2011 0.1700 0.1700 0.1700 0.1700 1,715 -0.02(-10.53%)
Nov 18, 2011 0.1900 0.1900 0.1900 0.1900 19,332 +0.02(+11.76%)
Nov 17, 2011 0.1700 0.1700 0.1650 0.1700 54,874 +0.00(+0.00%)
Nov 16, 2011 0.1700 0.1700 0.1700 0.1700 248 -0.03(-15.00%)
Nov 15, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 14, 2011 0.1750 0.2000 0.1700 0.2000 76,493 +0.03(+14.29%)
Nov 11, 2011 0.1750 0.1800 0.1750 0.1750 23,000 +0.00(+0.00%)
Nov 10, 2011 0.1750 0.1750 0.1750 0.1750 40,666 +0.00(+0.00%)
Nov 09, 2011 0.1750 0.1750 0.1750 0.1750 1,666 -0.01(-2.78%)
Nov 08, 2011 0.1800 0.1800 0.1800 0.1800 4,280 +0.00(+0.00%)
Nov 07, 2011 0.1800 0.1800 0.1800 0.1800 3,916 +0.00(+0.00%)
Nov 04, 2011 0.1750 0.1800 0.1750 0.1800 11,749 -0.01(-5.26%)
Nov 03, 2011 0.1600 0.2050 0.1600 0.1900 174,122 +0.04(+22.58%)
Nov 02, 2011 0.1550 0.1550 0.1550 0.1550 11,000 +0.00(+0.00%)
Nov 01, 2011 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Oct 31, 2011 0.1700 0.1700 0.1600 0.1600 23,666 -0.02(-11.11%)
Oct 28, 2011 0.1750 0.1800 0.1700 0.1800 65,832 +0.01(+2.86%)
Oct 27, 2011 0.1750 0.1750 0.1750 0.1750 1,041 -0.01(-2.78%)
Oct 26, 2011 0.1950 0.1950 0.1800 0.1800 28,706 -0.02(-10.00%)
Oct 25, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+2.56%)
Oct 24, 2011 0.1950 0.1950 0.1950 0.1950 14,166 -0.01(-2.50%)
Oct 21, 2011 0.2000 0.2000 0.2000 0.2000 4,499 -0.00(-2.44%)
Oct 20, 2011 0.2050 0.2050 0.2050 0.2050 1,835 +0.00(+0.00%)
Oct 19, 2011 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Oct 18, 2011 0.2100 0.2100 0.2000 0.2050 171,633 -0.01(-2.38%)
Oct 17, 2011 0.1900 0.2100 0.1900 0.2100 109,791 +0.01(+7.69%)
Oct 14, 2011 0.1750 0.1950 0.1750 0.1950 67,416 +0.02(+14.71%)
Oct 13, 2011 0.1600 0.1700 0.1600 0.1700 6,251 -0.00(-2.86%)
Oct 12, 2011 0.1600 0.1750 0.1600 0.1750 36,387 +0.02(+12.90%)
Oct 11, 2011 0.1600 0.1600 0.1550 0.1550 43,575 -0.01(-3.13%)
Oct 07, 2011 0.1600 0.1600 0.1600 0.1600 23,415 -0.01(-5.88%)
Oct 06, 2011 0.1550 0.1700 0.1550 0.1700 64,166 +0.02(+9.68%)
Oct 05, 2011 0.1600 0.1600 0.1550 0.1550 5,666 +0.00(+0.00%)
Oct 04, 2011 0.1550 0.1550 0.1550 0.1550 125 +0.00(+0.00%)
Oct 03, 2011 0.1750 0.1750 0.1550 0.1550 16,783 -0.02(-13.89%)
Sep 30, 2011 0.1900 0.1900 0.1800 0.1800 89,457 -0.01(-5.26%)
Sep 29, 2011 0.1900 0.1900 0.1900 0.1900 1,541 +0.00(+0.00%)
Sep 28, 2011 0.2000 0.2000 0.1900 0.1900 51,999 +0.00(+0.00%)
Sep 27, 2011 0.1900 0.1900 0.1900 0.1900 2,582 +0.01(+5.56%)
Sep 26, 2011 0.1800 0.1800 0.1800 0.1800 8,378 +0.00(+0.00%)
Sep 23, 2011 0.1800 0.1800 0.1750 0.1800 120,163 +0.00(+0.00%)
Sep 22, 2011 0.2050 0.2050 0.1800 0.1800 9,174 -0.02(-12.20%)
Sep 21, 2011 0.2100 0.2100 0.2000 0.2050 69,333 -0.01(-2.38%)
Sep 20, 2011 0.2100 0.2100 0.2100 0.2100 16,456 +0.00(+0.00%)
Sep 19, 2011 0.2100 0.2100 0.2100 0.2100 5,583 +0.00(+0.00%)
Sep 16, 2011 0.2100 0.2100 0.2100 0.2100 1,083 +0.00(+0.00%)
Sep 15, 2011 0.2150 0.2200 0.2100 0.2100 11,748 -0.01(-4.55%)
Sep 14, 2011 0.2200 0.2250 0.2100 0.2200 167,812 +0.01(+4.76%)
Sep 13, 2011 0.2100 0.2100 0.2100 0.2100 2,787 -0.01(-4.55%)
Sep 12, 2011 0.2200 0.2250 0.2200 0.2200 19,507 +0.00(+0.00%)
Sep 09, 2011 0.2250 0.2250 0.2200 0.2200 65,431 -0.01(-2.22%)
Sep 08, 2011 0.2400 0.2400 0.2250 0.2250 52,082 -0.01(-6.25%)
Sep 07, 2011 0.2450 0.2450 0.2400 0.2400 72,999 -0.01(-2.04%)
Sep 06, 2011 0.2450 0.2450 0.2450 0.2450 56,000 +0.00(+0.00%)
Sep 02, 2011 0.2450 0.2450 0.2450 0.2450 17,082 +0.00(+0.00%)
Sep 01, 2011 0.2500 0.2500 0.2450 0.2450 8,000 -0.01(-2.00%)
Aug 31, 2011 0.2600 0.2650 0.2500 0.2500 7,083 -0.01(-3.85%)
Aug 30, 2011 0.2400 0.2650 0.2400 0.2600 99,248 +0.04(+15.56%)
Aug 29, 2011 0.2200 0.2250 0.2200 0.2250 9,500 +0.01(+2.27%)
Aug 26, 2011 0.2100 0.2200 0.2100 0.2200 6,700 +0.00(+0.00%)
Aug 25, 2011 0.2100 0.2200 0.2100 0.2200 1,000 +0.02(+10.00%)
Aug 24, 2011 0.2000 0.2000 0.2000 0.2000 41,700 -0.01(-4.76%)
Aug 23, 2011 0.2250 0.2250 0.2050 0.2100 6,500 -0.02(-8.70%)
Aug 22, 2011 0.2450 0.2450 0.2300 0.2300 6,499 -0.01(-6.12%)
Aug 19, 2011 0.2350 0.2450 0.2300 0.2450 88,500 +0.01(+4.26%)
Aug 18, 2011 0.2350 0.2350 0.2350 0.2350 3,828 -0.02(-6.00%)
Aug 17, 2011 0.2300 0.2500 0.2300 0.2500 57,583 +0.02(+8.70%)
Aug 16, 2011 0.2300 0.2300 0.2300 0.2300 333 +0.01(+2.22%)
Aug 15, 2011 0.2250 0.2300 0.2250 0.2250 34,623 +0.00(+0.00%)
Aug 12, 2011 0.2200 0.2250 0.2200 0.2250 38,683 +0.01(+2.27%)
Aug 11, 2011 0.2450 0.2450 0.2200 0.2200 8,433 -0.01(-2.22%)
Aug 10, 2011 0.2250 0.2250 0.2200 0.2250 8,500 +0.01(+2.27%)
Aug 09, 2011 0.2450 0.2450 0.2200 0.2200 3,166 +0.00(+0.00%)
Aug 08, 2011 0.2300 0.2300 0.2200 0.2200 35,248 -0.03(-12.00%)
Aug 05, 2011 0.2350 0.2500 0.2350 0.2500 113,998 +0.02(+6.38%)
Aug 04, 2011 0.2600 0.2600 0.2350 0.2350 5,161 -0.01(-2.08%)
Aug 03, 2011 0.2400 0.2400 0.2400 0.2400 83 -0.03(-11.11%)
Aug 02, 2011 0.2600 0.2700 0.2400 0.2700 32,002 +0.01(+3.85%)
Jul 29, 2011 0.2650 0.2750 0.2600 0.2600 13,408 -0.02(-7.14%)
Jul 28, 2011 0.3000 0.3000 0.2800 0.2800 24,734 -0.02(-6.67%)
Jul 27, 2011 0.2800 0.3000 0.2700 0.3000 101,477 +0.02(+7.14%)
Jul 26, 2011 0.2800 0.2800 0.2800 0.2800 54,119 -0.00(-1.75%)
Jul 25, 2011 0.2850 0.2950 0.2850 0.2850 26,257 -0.02(-5.00%)
Jul 22, 2011 0.2950 0.3000 0.2900 0.3000 13,504 +0.01(+1.69%)
Jul 21, 2011 0.2750 0.3000 0.2750 0.2950 123,042 +0.02(+7.27%)
Jul 20, 2011 0.2750 0.2800 0.2750 0.2750 28,721 +0.00(+0.00%)
Jul 19, 2011 0.2750 0.2750 0.2750 0.2750 2,558 -0.01(-3.51%)
Jul 18, 2011 0.2800 0.2900 0.2800 0.2850 35,922 +0.00(+1.79%)
Jul 15, 2011 0.2650 0.2800 0.2600 0.2800 118,744 +0.04(+14.29%)
Jul 14, 2011 0.3000 0.3000 0.2450 0.2450 52,470 -0.07(-20.97%)
Jul 13, 2011 0.3000 0.3100 0.3000 0.3100 13,716 +0.00(+0.00%)
Jul 12, 2011 0.3000 0.3200 0.3000 0.3100 26,835 +0.01(+3.33%)
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.
 
bottom clear