Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.912 8.990 8.707 8.961 12,260,418 +0.47(+5.52%)
Nov 29, 2011 8.375 8.561 8.219 8.492 9,413,874 +0.12(+1.40%)
Nov 28, 2011 8.219 8.483 8.190 8.375 7,920,128 +0.43(+5.41%)
Nov 25, 2011 7.858 8.063 7.838 7.946 2,820,861 +0.10(+1.24%)
Nov 23, 2011 7.995 8.004 7.809 7.848 5,286,665 -0.21(-2.66%)
Nov 22, 2011 8.229 8.356 8.034 8.063 6,757,105 -0.14(-1.67%)
Nov 21, 2011 7.985 8.297 7.868 8.200 10,897,311 +0.17(+2.07%)
Nov 18, 2011 8.043 8.151 7.965 8.034 6,547,220 +0.05(+0.61%)
Nov 17, 2011 8.160 8.229 7.897 7.985 10,843,179 -0.20(-2.50%)
Nov 16, 2011 8.365 8.424 8.131 8.190 11,546,698 -0.31(-3.67%)
Nov 15, 2011 8.561 8.688 8.346 8.502 9,453,894 -0.11(-1.25%)
Nov 14, 2011 8.814 8.834 8.541 8.609 9,240,592 -0.26(-2.97%)
Nov 11, 2011 8.873 8.990 8.756 8.873 26,895,128 -0.38(-4.11%)
Nov 10, 2011 9.849 9.947 9.146 9.254 13,191,865 -0.33(-3.46%)
Nov 09, 2011 10.20 10.22 9.508 9.586 9,539,939 -1.00(-9.41%)
Nov 08, 2011 10.47 10.61 10.30 10.58 5,354,520 +0.21(+1.98%)
Nov 07, 2011 10.32 10.43 10.02 10.38 3,160,156 +0.06(+0.57%)
Nov 04, 2011 10.24 10.44 10.01 10.32 3,074,700 -0.08(-0.75%)
Nov 03, 2011 10.27 10.45 9.791 10.40 4,930,742 +0.31(+3.10%)
Nov 02, 2011 9.986 10.22 9.791 10.08 4,945,194 +0.34(+3.51%)
Nov 01, 2011 9.937 10.08 9.722 9.742 9,184,118 -0.85(-8.02%)
Oct 31, 2011 10.98 11.01 10.59 10.59 6,661,546 -0.76(-6.71%)
Oct 28, 2011 11.01 11.41 10.82 11.35 6,751,499 +0.21(+1.93%)
Oct 27, 2011 10.91 11.23 10.69 11.14 8,742,676 +0.74(+7.14%)
Oct 26, 2011 10.18 10.47 9.859 10.40 5,157,705 +0.35(+3.50%)
Oct 25, 2011 10.17 10.21 9.859 10.04 6,877,083 -0.28(-2.74%)
Oct 24, 2011 9.800 10.53 9.761 10.33 8,579,207 +0.56(+5.69%)
Oct 21, 2011 9.449 9.810 9.420 9.771 8,218,009 +0.42(+4.49%)
Oct 20, 2011 9.234 9.390 8.883 9.351 7,516,141 +0.18(+1.91%)
Oct 19, 2011 9.439 9.605 9.176 9.176 6,705,816 -0.24(-2.59%)
Oct 18, 2011 9.205 9.454 8.873 9.420 10,254,094 +0.33(+3.65%)
Oct 17, 2011 9.478 9.483 9.049 9.088 5,299,906 -0.48(-5.00%)
Oct 14, 2011 9.605 9.742 9.371 9.566 4,529,832 +0.09(+0.93%)
Oct 13, 2011 9.459 9.556 9.039 9.478 6,390,937 -0.11(-1.12%)
Oct 12, 2011 9.185 9.898 9.078 9.586 8,038,091 +0.55(+6.05%)
Oct 11, 2011 8.961 9.215 8.824 9.039 4,208,032 -0.11(-1.17%)
Oct 10, 2011 8.824 9.146 8.775 9.146 5,416,053 +0.63(+7.45%)
Oct 07, 2011 9.234 9.263 8.395 8.512 11,602,454 -0.14(-1.58%)
Oct 06, 2011 8.541 8.668 8.073 8.649 10,515,727 +0.37(+4.48%)
Oct 05, 2011 8.229 8.444 7.985 8.278 9,977,779 +0.06(+0.71%)
Oct 04, 2011 7.955 8.239 7.555 8.219 10,943,450 +0.06(+0.72%)
Oct 03, 2011 8.795 9.058 8.160 8.160 6,913,551 -0.73(-8.23%)
Sep 30, 2011 9.117 9.234 8.854 8.893 7,523,772 -0.44(-4.71%)
Sep 29, 2011 9.371 9.508 8.990 9.332 5,074,052 +0.15(+1.59%)
Sep 28, 2011 9.673 9.703 9.176 9.185 5,230,022 -0.50(-5.14%)
Sep 27, 2011 9.722 10.10 9.615 9.683 6,228,230 +0.19(+1.95%)
Sep 26, 2011 9.664 9.761 9.215 9.498 8,579,382 +0.01(+0.10%)
Sep 23, 2011 9.342 9.713 9.195 9.488 5,175,270 +0.11(+1.14%)
Sep 22, 2011 9.761 9.908 9.176 9.381 8,838,740 -0.62(-6.24%)
Sep 21, 2011 10.51 10.70 9.996 10.01 5,004,663 -0.44(-4.21%)
Sep 20, 2011 10.86 10.87 10.43 10.44 4,454,951 -0.28(-2.64%)
Sep 19, 2011 11.07 11.10 10.64 10.73 4,482,120 -0.62(-5.50%)
Sep 16, 2011 11.23 11.37 11.01 11.35 4,512,616 +0.19(+1.66%)
Sep 15, 2011 11.10 11.19 10.85 11.17 4,406,495 +0.21(+1.96%)
Sep 14, 2011 10.80 11.12 10.43 10.95 4,876,925 +0.26(+2.47%)
Sep 13, 2011 10.50 10.75 10.32 10.69 4,327,020 +0.21(+1.96%)
Sep 12, 2011 10.25 10.59 10.14 10.48 5,940,066 +0.00(+0.00%)
Sep 09, 2011 10.80 10.95 10.42 10.48 5,171,258 -0.52(-4.70%)
Sep 08, 2011 11.12 11.37 10.89 11.00 5,262,447 -0.31(-2.76%)
Sep 07, 2011 11.17 11.61 11.09 11.31 11,781,914 +0.39(+3.58%)
Sep 06, 2011 10.77 10.99 10.61 10.92 6,889,599 -0.21(-1.84%)
Sep 02, 2011 11.39 11.50 10.97 11.13 7,713,770 -0.67(-5.71%)
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.