Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.310 8.340 8.060 8.190 6,465,758 -0.08(-0.97%)
Jan 30, 2012 8.080 8.350 8.000 8.270 7,400,995 +0.08(+0.98%)
Jan 27, 2012 8.020 8.220 7.770 8.190 11,009,722 +0.20(+2.50%)
Jan 26, 2012 8.540 8.700 7.860 7.990 34,107,708 -1.37(-14.64%)
Jan 25, 2012 9.520 9.550 9.100 9.360 8,646,681 -0.19(-1.94%)
Jan 24, 2012 9.500 9.595 9.400 9.545 3,706,813 -0.07(-0.78%)
Jan 23, 2012 9.660 9.800 9.500 9.620 3,340,016 -0.04(-0.41%)
Jan 20, 2012 9.570 9.730 9.500 9.660 3,631,599 +0.04(+0.42%)
Jan 19, 2012 9.450 9.700 9.395 9.620 6,124,278 +0.26(+2.78%)
Jan 18, 2012 9.170 9.450 9.130 9.360 4,832,561 +0.16(+1.74%)
Jan 17, 2012 8.970 9.210 8.960 9.200 5,780,013 -0.04(-0.43%)
Jan 13, 2012 9.100 9.290 9.020 9.240 7,144,179 -0.01(-0.11%)
Jan 12, 2012 9.060 9.335 8.920 9.250 5,721,726 +0.23(+2.55%)
Jan 11, 2012 8.790 9.060 8.740 9.020 5,999,508 +0.14(+1.58%)
Jan 10, 2012 8.630 8.980 8.625 8.880 6,812,739 +0.38(+4.47%)
Jan 09, 2012 8.510 8.560 8.400 8.500 2,937,171 +0.02(+0.24%)
Jan 06, 2012 8.570 8.630 8.410 8.480 3,304,953 -0.10(-1.17%)
Jan 05, 2012 8.340 8.640 8.230 8.580 5,293,053 +0.16(+1.90%)
Jan 04, 2012 8.420 8.430 8.210 8.420 4,597,680 +0.46(+5.78%)
Dec 30, 2011 7.960 8.020 7.910 7.960 4,411,202 -0.01(-0.13%)
Dec 29, 2011 7.780 7.990 7.731 7.970 6,123,898 +0.25(+3.24%)
Dec 28, 2011 7.790 7.840 7.610 7.720 5,037,473 -0.03(-0.39%)
Dec 27, 2011 7.910 7.970 7.740 7.750 6,283,688 -0.20(-2.52%)
Dec 23, 2011 8.010 8.040 7.900 7.950 3,947,503 +0.04(+0.51%)
Dec 21, 2011 7.850 7.970 7.730 7.910 6,217,091 +0.03(+0.32%)
Dec 20, 2011 7.670 7.980 7.630 7.885 9,927,510 +0.39(+5.27%)
Dec 19, 2011 7.720 7.840 7.420 7.490 7,495,446 -0.23(-2.98%)
Dec 16, 2011 7.920 8.000 7.590 7.720 10,299,581 -0.18(-2.28%)
Dec 15, 2011 8.160 8.190 7.850 7.900 10,299,564 -0.23(-2.83%)
Dec 14, 2011 8.420 8.490 7.970 8.130 13,920,646 -0.45(-5.24%)
Dec 13, 2011 8.740 8.840 8.440 8.580 8,343,509 -0.10(-1.15%)
Dec 12, 2011 8.720 8.785 8.570 8.680 3,899,730 -0.23(-2.58%)
Dec 09, 2011 8.750 8.990 8.700 8.910 4,728,505 +0.22(+2.53%)
Dec 08, 2011 9.050 9.110 8.630 8.690 6,343,491 -0.49(-5.34%)
Dec 07, 2011 9.040 9.220 8.870 9.180 5,635,834 +0.03(+0.33%)
Dec 06, 2011 9.340 9.510 9.100 9.150 5,211,333 -0.20(-2.14%)
Dec 05, 2011 9.250 9.400 9.140 9.350 6,791,576 +0.28(+3.09%)
Dec 02, 2011 9.070 9.180 8.950 9.070 6,695,528 +0.17(+1.91%)
Dec 01, 2011 9.100 9.145 8.770 8.900 7,362,698 -0.28(-3.05%)
Nov 30, 2011 9.130 9.210 8.920 9.180 11,967,772 +0.48(+5.52%)
Nov 29, 2011 8.580 8.770 8.420 8.700 9,189,173 +0.12(+1.40%)
Nov 28, 2011 8.420 8.690 8.390 8.580 7,731,081 +0.44(+5.41%)
Nov 25, 2011 8.050 8.260 8.030 8.140 2,753,530 +0.10(+1.24%)
Nov 23, 2011 8.190 8.200 8.000 8.040 5,160,477 -0.22(-2.66%)
Nov 22, 2011 8.430 8.560 8.230 8.260 6,595,819 -0.14(-1.67%)
Nov 21, 2011 8.180 8.500 8.060 8.400 10,637,201 +0.17(+2.07%)
Nov 18, 2011 8.240 8.350 8.160 8.230 6,390,944 +0.05(+0.61%)
Nov 17, 2011 8.360 8.430 8.090 8.180 10,584,361 -0.21(-2.50%)
Nov 16, 2011 8.570 8.630 8.330 8.390 11,271,088 -0.32(-3.67%)
Nov 15, 2011 8.770 8.900 8.550 8.710 9,228,238 -0.11(-1.25%)
Nov 14, 2011 9.030 9.050 8.750 8.820 9,020,027 -0.27(-2.97%)
Nov 11, 2011 9.090 9.210 8.970 9.090 26,253,164 -0.39(-4.11%)
Nov 10, 2011 10.09 10.19 9.370 9.480 12,876,986 -0.34(-3.46%)
Nov 09, 2011 10.45 10.47 9.740 9.820 9,312,229 -1.02(-9.41%)
Nov 08, 2011 10.73 10.87 10.55 10.84 5,226,712 +0.21(+1.98%)
Nov 07, 2011 10.57 10.69 10.26 10.63 3,084,726 +0.06(+0.57%)
Nov 04, 2011 10.49 10.70 10.25 10.57 3,001,310 -0.08(-0.75%)
Nov 03, 2011 10.52 10.71 10.03 10.65 4,813,050 +0.32(+3.10%)
Nov 02, 2011 10.23 10.47 10.03 10.33 4,827,157 +0.35(+3.51%)
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.