Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.137 7.346 7.103 7.330 3,903,375 +0.19(+2.70%)
Dec 29, 2011 7.193 7.337 6.938 7.137 3,052,855 -0.08(-1.15%)
Dec 28, 2011 7.302 7.363 7.170 7.221 2,165,354 -0.10(-1.41%)
Dec 27, 2011 7.389 7.455 7.297 7.324 1,317,190 -0.05(-0.73%)
Dec 23, 2011 7.412 7.438 7.327 7.378 1,219,758 +0.10(+1.35%)
Dec 21, 2011 7.796 7.796 7.209 7.279 5,540,769 -0.52(-6.64%)
Dec 20, 2011 7.652 7.825 7.582 7.798 2,911,106 +0.33(+4.44%)
Dec 19, 2011 7.724 7.770 7.453 7.466 3,503,789 -0.24(-3.10%)
Dec 16, 2011 7.624 7.750 7.536 7.704 4,963,132 +0.07(+0.96%)
Dec 15, 2011 7.649 7.716 7.515 7.631 3,646,180 +0.03(+0.39%)
Dec 14, 2011 7.616 7.672 7.503 7.601 5,231,866 -0.11(-1.38%)
Dec 13, 2011 7.847 7.897 7.644 7.708 4,973,570 -0.10(-1.34%)
Dec 12, 2011 7.593 7.835 7.518 7.812 3,720,747 +0.09(+1.14%)
Dec 09, 2011 7.492 7.752 7.437 7.724 2,837,040 +0.18(+2.45%)
Dec 08, 2011 7.515 7.632 7.417 7.539 2,324,125 -0.08(-1.09%)
Dec 07, 2011 7.657 7.713 7.441 7.623 3,240,469 -0.09(-1.12%)
Dec 06, 2011 7.615 7.789 7.601 7.709 3,044,344 +0.06(+0.79%)
Dec 05, 2011 7.672 7.793 7.562 7.649 2,916,459 +0.05(+0.62%)
Dec 02, 2011 7.683 7.683 7.548 7.601 2,888,987 +0.02(+0.24%)
Dec 01, 2011 7.441 7.623 7.396 7.583 4,505,389 +0.21(+2.91%)
Nov 30, 2011 7.315 7.378 7.173 7.369 3,524,579 +0.35(+4.98%)
Nov 29, 2011 6.889 7.095 6.864 7.020 2,442,838 +0.00(+0.00%)
Nov 28, 2011 6.840 7.098 6.817 7.020 5,717,070 +0.24(+3.49%)
Nov 25, 2011 6.730 6.920 6.650 6.783 1,920,042 -0.05(-0.67%)
Nov 23, 2011 7.031 7.114 6.822 6.828 4,636,222 -0.30(-4.24%)
Nov 22, 2011 7.221 7.271 7.021 7.131 3,450,820 -0.14(-1.96%)
Nov 21, 2011 7.415 7.418 7.096 7.273 5,345,268 -0.25(-3.32%)
Nov 18, 2011 7.832 7.834 7.476 7.523 6,962,257 -0.25(-3.26%)
Nov 17, 2011 7.781 8.003 7.541 7.776 13,351,889 +0.31(+4.11%)
Nov 16, 2011 7.248 7.585 7.172 7.469 8,547,601 +0.24(+3.30%)
Nov 15, 2011 7.193 7.271 7.193 7.230 12,292,976 -0.01(-0.18%)
Nov 14, 2011 7.271 7.325 7.145 7.244 5,011,389 -0.04(-0.61%)
Nov 11, 2011 7.286 7.567 7.116 7.288 3,950,904 +0.13(+1.80%)
Nov 10, 2011 7.217 7.279 7.106 7.159 3,853,643 -0.08(-1.11%)
Nov 09, 2011 7.520 7.582 7.193 7.239 11,197,260 -0.52(-6.72%)
Nov 08, 2011 7.860 7.909 7.714 7.760 6,163,286 +0.01(+0.17%)
Nov 07, 2011 7.744 7.837 7.691 7.747 3,077,323 -0.08(-1.04%)
Nov 04, 2011 7.765 7.899 7.685 7.829 4,328,916 +0.01(+0.15%)
Nov 03, 2011 7.799 7.837 7.551 7.817 5,906,153 +0.16(+2.14%)
Nov 02, 2011 7.737 7.813 7.497 7.654 3,732,091 +0.09(+1.25%)
Nov 01, 2011 7.480 7.677 7.360 7.559 2,638,664 -0.18(-2.36%)
Oct 31, 2011 7.673 7.851 7.557 7.742 4,849,149 -0.15(-1.91%)
Oct 28, 2011 8.149 8.195 7.809 7.892 11,125,789 -0.21(-2.62%)
Oct 27, 2011 8.334 8.334 8.057 8.105 14,915,364 +0.30(+3.79%)
Oct 26, 2011 7.966 8.028 7.639 7.809 4,624,707 -0.04(-0.50%)
Oct 25, 2011 7.881 7.891 7.708 7.848 3,266,651 -0.05(-0.64%)
Oct 24, 2011 7.533 8.010 7.515 7.899 5,807,319 +0.42(+5.69%)
Oct 21, 2011 7.378 7.549 7.296 7.474 2,655,685 +0.18(+2.46%)
Oct 20, 2011 7.217 7.350 7.172 7.294 2,601,236 +0.00(+0.00%)
Oct 19, 2011 7.304 7.454 7.139 7.294 2,900,313 -0.04(-0.56%)
Oct 18, 2011 7.420 7.420 7.039 7.335 3,884,628 -0.14(-1.84%)
Oct 17, 2011 7.453 7.572 7.392 7.472 3,966,115 +0.06(+0.79%)
Oct 14, 2011 7.301 7.436 7.245 7.413 4,014,647 +0.19(+2.60%)
Oct 13, 2011 7.306 7.378 7.042 7.226 3,555,154 +0.08(+1.19%)
Oct 12, 2011 7.144 7.307 7.038 7.141 4,694,031 +0.01(+0.11%)
Oct 11, 2011 7.018 7.198 6.975 7.132 4,943,553 +0.08(+1.07%)
Oct 10, 2011 6.920 7.098 6.812 7.057 6,754,739 +0.28(+4.17%)
Oct 07, 2011 6.783 6.923 6.640 6.774 10,767,821 +0.02(+0.36%)
Oct 06, 2011 6.534 6.768 6.279 6.750 6,762,773 +0.44(+6.99%)
Oct 05, 2011 6.260 6.366 6.106 6.309 4,182,517 +0.08(+1.34%)
Oct 04, 2011 5.885 6.284 5.841 6.225 9,623,939 +0.28(+4.79%)
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.