Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.780 8.940 8.670 8.870 6,510,608 +0.09(+1.03%)
Apr 27, 2012 8.990 8.990 8.760 8.780 6,774,738 -0.15(-1.68%)
Apr 26, 2012 8.760 8.960 8.740 8.930 4,341,447 +0.13(+1.48%)
Apr 25, 2012 8.690 8.850 8.550 8.800 6,212,584 +0.25(+2.92%)
Apr 24, 2012 8.580 8.660 8.440 8.550 5,366,967 +0.00(+0.00%)
Apr 23, 2012 8.700 8.740 8.410 8.550 6,109,073 -0.21(-2.40%)
Apr 20, 2012 9.010 9.010 8.650 8.760 8,296,761 -0.22(-2.50%)
Apr 19, 2012 9.010 9.280 8.900 8.985 10,796,197 +0.19(+2.16%)
Apr 18, 2012 8.880 8.970 8.760 8.795 5,268,800 -0.17(-1.84%)
Apr 17, 2012 8.900 9.050 8.860 8.960 3,921,194 +0.11(+1.24%)
Apr 16, 2012 8.960 9.070 8.740 8.850 6,435,591 +0.00(+0.00%)
Apr 13, 2012 9.150 9.165 8.830 8.850 4,703,637 -0.36(-3.86%)
Apr 12, 2012 9.050 9.310 9.030 9.205 7,348,963 +0.21(+2.28%)
Apr 11, 2012 8.960 9.213 8.920 9.000 11,255,297 +0.12(+1.35%)
Apr 10, 2012 9.140 9.290 8.830 8.880 11,294,028 -0.23(-2.52%)
Apr 09, 2012 9.120 9.190 8.970 9.110 8,151,375 -0.12(-1.35%)
Apr 05, 2012 9.390 9.450 9.180 9.235 10,101,257 -0.12(-1.23%)
Apr 04, 2012 9.540 9.550 9.130 9.350 27,141,371 -0.30(-3.11%)
Apr 03, 2012 9.720 9.780 9.530 9.650 8,523,605 -0.07(-0.72%)
Apr 02, 2012 9.820 9.860 9.620 9.720 6,870,361 -0.14(-1.47%)
Mar 30, 2012 10.08 10.16 9.670 9.865 6,876,536 -0.12(-1.25%)
Mar 29, 2012 10.10 10.16 9.800 9.990 8,873,026 -0.21(-2.06%)
Mar 28, 2012 10.35 10.41 10.05 10.20 6,369,774 -0.19(-1.83%)
Mar 27, 2012 10.49 10.64 10.38 10.39 3,969,888 -0.11(-1.05%)
Mar 26, 2012 10.40 10.52 10.27 10.50 6,771,588 +0.24(+2.34%)
Mar 23, 2012 10.31 10.58 10.24 10.26 10,613,275 +0.03(+0.29%)
Mar 22, 2012 10.31 10.46 10.19 10.23 9,400,389 -0.14(-1.35%)
Mar 21, 2012 10.22 10.46 10.20 10.37 12,489,959 +0.18(+1.77%)
Mar 20, 2012 9.880 10.20 9.880 10.19 7,199,976 +0.29(+2.93%)
Mar 19, 2012 9.950 10.16 9.880 9.900 5,661,084 -0.07(-0.70%)
Mar 16, 2012 9.830 9.970 9.730 9.970 8,049,150 +0.21(+2.15%)
Mar 15, 2012 9.630 9.830 9.520 9.760 5,073,145 +0.14(+1.51%)
Mar 14, 2012 9.800 9.880 9.540 9.615 6,432,513 -0.19(-1.89%)
Mar 13, 2012 9.720 9.840 9.610 9.800 5,088,540 +0.21(+2.19%)
Mar 12, 2012 10.02 10.02 9.530 9.590 8,772,103 -0.41(-4.10%)
Mar 09, 2012 10.23 10.24 9.920 10.00 11,540,361 -0.21(-2.06%)
Mar 08, 2012 10.21 10.30 10.08 10.21 5,468,835 +0.12(+1.19%)
Mar 07, 2012 9.940 10.17 9.800 10.09 5,588,969 +0.27(+2.70%)
Mar 06, 2012 9.680 9.860 9.590 9.825 7,265,047 -0.02(-0.15%)
Mar 05, 2012 10.18 10.18 9.760 9.840 6,044,320 -0.41(-4.00%)
Mar 02, 2012 10.34 10.45 10.08 10.25 6,323,494 -0.17(-1.63%)
Mar 01, 2012 10.22 10.48 10.13 10.42 8,308,116 +0.31(+3.07%)
Feb 29, 2012 10.50 10.50 10.10 10.11 6,750,919 -0.38(-3.62%)
Feb 28, 2012 10.27 10.54 10.20 10.49 6,757,412 +0.21(+2.04%)
Feb 27, 2012 10.16 10.39 9.830 10.28 6,045,456 +0.05(+0.49%)
Feb 24, 2012 10.32 10.45 10.14 10.23 4,659,645 -0.06(-0.63%)
Feb 23, 2012 10.22 10.34 10.00 10.29 4,782,447 +0.05(+0.54%)
Feb 22, 2012 10.30 10.46 10.21 10.24 4,559,153 -0.12(-1.16%)
Feb 21, 2012 10.67 10.73 10.30 10.36 6,273,607 -0.37(-3.45%)
Feb 17, 2012 10.54 10.74 10.51 10.73 8,319,286 +0.08(+0.75%)
Feb 16, 2012 10.28 10.70 10.18 10.65 10,196,061 +0.37(+3.60%)
Feb 15, 2012 9.890 10.39 9.850 10.28 16,279,429 +0.48(+4.95%)
Feb 14, 2012 9.660 9.810 9.510 9.795 6,926,857 -0.06(-0.66%)
Feb 13, 2012 9.880 9.960 9.650 9.860 6,097,342 +0.08(+0.82%)
Feb 10, 2012 9.880 9.900 9.640 9.780 8,653,660 -0.11(-1.11%)
Feb 09, 2012 10.04 10.28 9.800 9.890 13,921,777 -0.21(-2.08%)
Feb 08, 2012 10.08 10.49 10.07 10.10 10,466,642 +0.04(+0.40%)
Feb 07, 2012 10.17 10.25 9.990 10.06 9,066,380 -0.13(-1.28%)
Feb 06, 2012 10.25 10.36 10.10 10.19 5,659,264 -0.18(-1.74%)
Feb 03, 2012 9.960 10.54 9.860 10.37 14,449,812 +0.27(+2.67%)
Feb 02, 2012 10.23 10.24 10.01 10.10 4,608,926 -0.03(-0.30%)
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.