Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.770 7.829 7.721 7.770 4,519,068 -0.01(-0.13%)
Dec 29, 2011 7.594 7.799 7.546 7.780 6,273,644 +0.24(+3.24%)
Dec 28, 2011 7.604 7.653 7.428 7.536 5,160,653 -0.03(-0.39%)
Dec 27, 2011 7.721 7.780 7.555 7.565 6,437,342 -0.20(-2.52%)
Dec 23, 2011 7.819 7.848 7.711 7.760 4,044,030 +0.04(+0.51%)
Dec 21, 2011 7.663 7.780 7.545 7.721 6,369,116 +0.02(+0.32%)
Dec 20, 2011 7.487 7.790 7.448 7.697 10,170,266 +0.39(+5.27%)
Dec 19, 2011 7.536 7.653 7.243 7.311 7,678,731 -0.22(-2.98%)
Dec 16, 2011 7.731 7.809 7.409 7.536 10,551,435 -0.18(-2.28%)
Dec 15, 2011 7.965 7.995 7.663 7.711 10,551,417 -0.22(-2.83%)
Dec 14, 2011 8.219 8.287 7.780 7.936 14,261,045 -0.44(-5.24%)
Dec 13, 2011 8.531 8.629 8.239 8.375 8,547,531 -0.10(-1.15%)
Dec 12, 2011 8.512 8.575 8.365 8.473 3,995,089 -0.22(-2.58%)
Dec 09, 2011 8.541 8.775 8.492 8.697 4,844,130 +0.21(+2.53%)
Dec 08, 2011 8.834 8.893 8.424 8.483 6,498,607 -0.48(-5.34%)
Dec 07, 2011 8.824 9.000 8.658 8.961 5,773,646 +0.03(+0.33%)
Dec 06, 2011 9.117 9.283 8.883 8.932 5,338,765 -0.20(-2.14%)
Dec 05, 2011 9.029 9.176 8.922 9.127 6,957,649 +0.27(+3.09%)
Dec 02, 2011 8.854 8.961 8.736 8.854 6,859,252 +0.17(+1.91%)
Dec 01, 2011 8.883 8.927 8.561 8.688 7,542,737 -0.27(-3.05%)
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%)
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.