Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.990 9.160 8.660 8.870 16,817,816 +0.20(+2.31%)
Nov 29, 2011 8.770 8.850 8.550 8.670 8,610,793 -0.08(-0.91%)
Nov 28, 2011 8.650 8.880 8.530 8.750 7,506,893 +0.44(+5.29%)
Nov 25, 2011 8.400 8.480 8.250 8.310 5,827,695 -0.13(-1.54%)
Nov 23, 2011 8.510 8.690 8.420 8.440 7,161,604 -0.38(-4.31%)
Nov 22, 2011 8.800 8.980 8.770 8.820 6,916,380 -0.03(-0.34%)
Nov 21, 2011 8.950 8.990 8.650 8.850 11,578,750 -0.26(-2.85%)
Nov 18, 2011 9.450 9.470 9.015 9.110 12,562,499 -0.30(-3.19%)
Nov 17, 2011 10.02 10.05 9.150 9.410 13,280,486 -0.57(-5.71%)
Nov 16, 2011 10.20 10.58 9.950 9.980 7,419,549 -0.33(-3.20%)
Nov 15, 2011 10.07 10.42 9.790 10.31 7,778,248 +0.21(+2.08%)
Nov 14, 2011 10.15 10.47 10.06 10.10 6,845,426 -0.12(-1.17%)
Nov 11, 2011 9.660 10.23 9.580 10.22 8,692,510 +0.67(+7.02%)
Nov 10, 2011 9.670 9.800 9.450 9.550 7,422,314 +0.00(+0.00%)
Nov 09, 2011 9.890 9.900 9.550 9.550 10,430,588 -0.62(-6.10%)
Nov 08, 2011 10.49 10.50 10.04 10.17 9,772,007 -0.27(-2.59%)
Nov 07, 2011 10.53 10.55 10.28 10.44 7,037,834 -0.11(-1.04%)
Nov 04, 2011 10.28 10.60 10.25 10.55 10,569,251 +0.11(+1.05%)
Nov 03, 2011 10.30 10.51 10.12 10.44 8,045,301 +0.26(+2.55%)
Nov 02, 2011 9.800 10.56 9.610 10.18 18,894,964 -0.11(-1.07%)
Nov 01, 2011 10.15 10.56 9.900 10.29 12,220,544 -0.27(-2.56%)
Oct 31, 2011 10.91 10.96 10.54 10.56 8,124,077 -0.59(-5.29%)
Oct 28, 2011 11.27 11.28 11.00 11.15 8,316,166 -0.14(-1.24%)
Oct 27, 2011 11.42 11.72 11.18 11.29 7,844,759 +0.31(+2.82%)
Oct 26, 2011 11.18 11.21 10.42 10.98 9,105,024 -0.03(-0.27%)
Oct 25, 2011 11.00 11.25 10.82 11.01 6,804,018 -0.12(-1.08%)
Oct 24, 2011 10.74 11.42 10.73 11.13 6,529,920 +0.61(+5.75%)
Oct 21, 2011 10.40 10.78 10.35 10.53 4,885,190 +0.31(+3.09%)
Oct 20, 2011 10.26 10.34 9.890 10.21 9,697,930 -0.02(-0.20%)
Oct 19, 2011 10.40 10.51 10.12 10.23 10,225,355 -0.23(-2.20%)
Oct 18, 2011 9.920 10.53 9.690 10.46 9,932,696 +0.53(+5.34%)
Oct 17, 2011 10.07 10.11 9.820 9.930 8,143,761 -0.26(-2.55%)
Oct 14, 2011 10.15 10.28 9.940 10.19 8,617,717 +0.25(+2.52%)
Oct 13, 2011 9.350 10.00 9.300 9.940 11,478,097 +0.54(+5.74%)
Oct 12, 2011 9.240 9.550 9.200 9.400 8,222,554 +0.23(+2.51%)
Oct 11, 2011 8.710 9.250 8.700 9.170 9,895,196 +0.34(+3.85%)
Oct 10, 2011 8.720 8.940 8.660 8.830 5,875,173 +0.28(+3.27%)
Oct 07, 2011 8.670 8.820 8.430 8.550 6,887,819 +0.00(+0.00%)
Oct 06, 2011 8.380 8.560 8.040 8.550 7,412,293 +0.26(+3.14%)
Oct 05, 2011 7.980 8.340 7.745 8.290 7,495,705 +0.31(+3.88%)
Oct 04, 2011 7.360 8.010 7.360 7.980 11,041,739 +0.53(+7.11%)
Oct 03, 2011 8.010 8.170 7.440 7.450 9,684,127 -0.62(-7.68%)
Sep 30, 2011 8.160 8.410 8.050 8.070 7,062,585 -0.25(-3.00%)
Sep 29, 2011 8.880 8.940 8.090 8.320 10,878,474 -0.41(-4.70%)
Sep 28, 2011 9.480 9.600 8.620 8.730 13,280,972 -0.75(-7.91%)
Sep 27, 2011 9.570 9.820 9.380 9.480 8,435,191 +0.10(+1.07%)
Sep 26, 2011 9.500 9.540 8.935 9.380 7,276,299 +0.07(+0.75%)
Sep 23, 2011 9.120 9.390 8.990 9.310 6,255,148 +0.15(+1.64%)
Sep 22, 2011 9.320 9.400 8.970 9.160 9,561,112 -0.55(-5.66%)
Sep 21, 2011 10.17 10.26 9.700 9.710 6,906,092 -0.37(-3.67%)
Sep 20, 2011 10.33 10.44 10.00 10.08 7,402,346 -0.21(-2.04%)
Sep 19, 2011 10.31 10.44 10.07 10.29 6,955,345 -0.24(-2.28%)
Sep 16, 2011 10.22 10.53 10.09 10.53 12,948,709 +0.36(+3.54%)
Sep 15, 2011 9.980 10.18 9.970 10.17 8,113,141 +0.31(+3.14%)
Sep 14, 2011 9.500 10.03 9.350 9.860 10,448,581 +0.43(+4.56%)
Sep 13, 2011 9.070 9.510 9.040 9.430 10,696,260 +0.38(+4.20%)
Sep 12, 2011 8.540 9.120 8.540 9.050 10,032,500 +0.36(+4.14%)
Sep 09, 2011 8.600 8.890 8.480 8.690 7,202,903 -0.04(-0.46%)
Sep 08, 2011 8.800 9.080 8.600 8.730 7,304,814 -0.15(-1.69%)
Sep 07, 2011 8.480 8.920 8.480 8.880 8,252,527 +0.59(+7.12%)
Sep 06, 2011 8.230 8.460 8.050 8.290 8,482,528 -0.27(-3.15%)
Sep 02, 2011 8.570 8.780 8.500 8.560 7,404,324 -0.29(-3.28%)
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.