Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.121 8.239 8.102 8.160 1,876,526 +0.10(+1.21%)
Oct 26, 2012 8.180 8.063 8.063 8.063 2,286,783 -0.13(-1.55%)
Oct 25, 2012 8.082 8.219 7.995 8.190 2,962,297 +0.15(+1.82%)
Oct 24, 2012 8.219 8.268 7.936 8.043 5,488,630 -0.12(-1.44%)
Oct 23, 2012 8.063 8.248 8.014 8.160 5,223,880 -0.20(-2.45%)
Oct 19, 2012 8.531 8.785 8.180 8.365 20,634,218 -0.83(-9.02%)
Oct 18, 2012 9.283 9.312 9.117 9.195 4,072,152 -0.12(-1.26%)
Oct 17, 2012 9.010 9.312 8.990 9.312 5,141,994 +0.31(+3.47%)
Oct 16, 2012 9.019 9.112 8.912 9.000 3,507,027 +0.06(+0.66%)
Oct 15, 2012 8.805 8.961 8.766 8.941 3,228,236 +0.16(+1.78%)
Oct 12, 2012 8.990 9.019 8.678 8.785 9,313,750 -0.31(-3.43%)
Oct 11, 2012 8.883 9.146 8.854 9.098 3,520,015 +0.24(+2.76%)
Oct 10, 2012 8.805 8.863 8.717 8.854 2,823,500 +0.06(+0.67%)
Oct 09, 2012 8.814 8.941 8.756 8.795 2,640,663 -0.02(-0.22%)
Oct 08, 2012 8.834 8.902 8.785 8.814 1,475,599 -0.09(-0.99%)
Oct 05, 2012 8.951 9.156 8.805 8.902 4,101,893 -0.00(-0.05%)
Oct 04, 2012 8.854 8.912 8.785 8.907 2,526,738 +0.10(+1.16%)
Oct 03, 2012 8.756 8.883 8.600 8.805 3,109,504 +0.06(+0.67%)
Oct 02, 2012 8.775 8.834 8.609 8.746 2,910,494 +0.02(+0.22%)
Oct 01, 2012 8.688 8.922 8.649 8.727 4,318,750 +0.14(+1.59%)
Sep 28, 2012 8.561 8.658 8.307 8.590 5,498,399 -0.05(-0.57%)
Sep 27, 2012 8.580 8.707 8.492 8.639 3,002,816 +0.15(+1.72%)
Sep 26, 2012 8.541 8.609 8.375 8.492 4,034,240 -0.08(-0.91%)
Sep 25, 2012 9.000 9.049 8.522 8.570 4,567,787 -0.37(-4.15%)
Sep 24, 2012 8.893 9.019 8.834 8.941 2,869,763 -0.11(-1.19%)
Sep 21, 2012 8.893 9.117 8.893 9.049 5,135,334 +0.05(+0.54%)
Sep 20, 2012 8.932 9.049 8.746 9.000 4,912,451 -0.03(-0.32%)
Sep 19, 2012 9.156 9.194 8.941 9.029 4,618,949 -0.13(-1.44%)
Sep 18, 2012 9.224 9.263 9.000 9.161 2,913,744 -0.13(-1.42%)
Sep 17, 2012 9.615 9.644 9.244 9.293 4,648,416 -0.35(-3.64%)
Sep 14, 2012 9.439 9.849 9.381 9.644 9,811,805 +0.31(+3.35%)
Sep 13, 2012 9.078 9.410 9.000 9.332 4,459,387 +0.23(+2.58%)
Sep 12, 2012 8.775 9.107 8.746 9.098 9,893,131 +0.37(+4.25%)
Sep 11, 2012 8.522 8.795 8.492 8.727 3,531,731 +0.19(+2.17%)
Sep 10, 2012 8.785 8.844 8.414 8.541 3,751,044 -0.30(-3.37%)
Sep 07, 2012 8.688 8.844 8.629 8.839 4,689,551 +0.20(+2.32%)
Sep 06, 2012 8.395 8.658 8.356 8.639 3,790,920 +0.28(+3.39%)
Sep 05, 2012 8.365 8.424 8.258 8.356 2,456,382 -0.03(-0.35%)
Sep 04, 2012 8.326 8.424 8.209 8.385 2,314,759 +0.02(+0.23%)
Aug 31, 2012 8.365 8.473 8.248 8.365 2,430,992 +0.07(+0.82%)
Aug 30, 2012 8.346 8.346 8.200 8.297 2,106,595 -0.12(-1.39%)
Aug 29, 2012 8.434 8.473 8.297 8.414 2,719,875 +0.22(+2.74%)
Aug 27, 2012 8.278 8.365 8.141 8.190 3,147,733 -0.11(-1.29%)
Aug 24, 2012 8.200 8.356 8.063 8.297 2,962,752 +0.10(+1.19%)
Aug 23, 2012 8.531 8.541 8.170 8.200 4,412,133 -0.32(-3.78%)
Aug 22, 2012 8.483 8.551 8.385 8.522 5,050,481 +0.05(+0.58%)
Aug 21, 2012 8.483 8.668 8.424 8.473 5,988,326 +0.00(+0.00%)
Aug 20, 2012 8.365 8.473 8.326 8.473 2,892,326 +0.11(+1.28%)
Aug 17, 2012 8.395 8.444 8.297 8.365 3,678,301 +0.02(+0.23%)
Aug 16, 2012 8.346 8.395 8.268 8.346 11,507,111 +0.02(+0.23%)
Aug 15, 2012 8.444 8.551 8.287 8.326 6,233,855 -0.14(-1.61%)
Aug 14, 2012 8.434 8.600 8.395 8.463 7,352,706 +0.16(+1.88%)
Aug 13, 2012 8.200 8.336 8.131 8.307 4,015,158 +0.09(+1.07%)
Aug 10, 2012 8.326 8.326 8.121 8.219 4,256,044 -0.15(-1.75%)
Aug 09, 2012 8.151 8.414 8.102 8.365 19,032,510 +0.54(+6.86%)
Aug 08, 2012 7.829 7.897 7.721 7.829 2,496,517 -0.04(-0.50%)
Aug 07, 2012 7.770 7.955 7.731 7.868 3,458,873 +0.14(+1.77%)
Aug 06, 2012 7.760 7.829 7.711 7.731 4,253,937 +0.06(+0.76%)
Aug 03, 2012 7.370 7.770 7.321 7.672 8,945,370 +0.52(+7.23%)
Aug 02, 2012 7.419 7.419 7.077 7.155 11,659,482 -0.41(-5.42%)
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.