Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.188 7.240 7.062 7.168 2,741,235 -0.01(-0.14%)
Nov 29, 2012 7.165 7.243 7.093 7.178 3,662,875 +0.01(+0.14%)
Nov 28, 2012 7.160 7.242 7.038 7.168 4,444,672 -0.05(-0.68%)
Nov 27, 2012 7.177 7.265 7.106 7.217 5,251,058 +0.02(+0.25%)
Nov 26, 2012 7.090 7.231 7.028 7.199 5,063,245 +0.15(+2.09%)
Nov 23, 2012 7.191 7.222 7.018 7.052 4,047,973 -0.15(-2.04%)
Nov 21, 2012 7.211 7.368 7.144 7.199 3,892,386 -0.09(-1.19%)
Nov 20, 2012 7.363 7.424 7.240 7.286 4,401,371 -0.08(-1.04%)
Nov 19, 2012 7.448 7.477 7.309 7.363 11,207,767 +0.16(+2.20%)
Nov 16, 2012 7.732 7.732 7.123 7.204 14,043,840 -0.53(-6.83%)
Nov 15, 2012 7.977 8.164 7.600 7.732 15,537,301 -0.49(-5.94%)
Nov 14, 2012 8.556 8.656 8.206 8.221 5,602,846 -0.33(-3.86%)
Nov 13, 2012 8.545 8.685 8.509 8.551 3,247,253 -0.08(-0.87%)
Nov 12, 2012 8.804 8.820 8.589 8.626 2,634,865 -0.17(-1.99%)
Nov 09, 2012 8.947 8.947 8.729 8.801 3,057,139 -0.14(-1.61%)
Nov 08, 2012 9.079 9.143 8.898 8.945 3,923,762 -0.07(-0.78%)
Nov 07, 2012 9.154 9.298 9.002 9.015 4,009,659 -0.14(-1.54%)
Nov 06, 2012 8.950 9.167 8.937 9.156 3,807,107 +0.25(+2.79%)
Nov 05, 2012 8.886 8.954 8.826 8.907 3,285,359 +0.04(+0.41%)
Nov 02, 2012 9.140 9.153 8.867 8.871 3,002,758 -0.27(-2.98%)
Nov 01, 2012 8.989 9.151 8.811 9.144 3,265,351 +0.32(+3.61%)
Oct 31, 2012 8.746 8.914 8.731 8.826 2,240,492 -0.00(-0.04%)
Oct 26, 2012 8.809 8.829 8.829 8.829 2,050,305 +0.00(+0.00%)
Oct 25, 2012 8.894 8.894 8.785 8.829 2,320,901 -0.01(-0.17%)
Oct 24, 2012 8.935 8.935 8.782 8.844 2,348,416 +0.07(+0.82%)
Oct 23, 2012 8.680 8.824 8.654 8.772 1,722,170 +0.11(+1.25%)
Oct 19, 2012 8.546 8.684 8.538 8.664 3,412,024 +0.07(+0.76%)
Oct 18, 2012 8.685 8.760 8.551 8.599 2,470,994 -0.04(-0.49%)
Oct 17, 2012 8.541 8.710 8.541 8.641 2,067,510 +0.03(+0.30%)
Oct 16, 2012 8.577 8.729 8.482 8.615 3,093,012 -0.04(-0.45%)
Oct 15, 2012 8.612 8.697 8.514 8.654 1,230,164 +0.04(+0.42%)
Oct 12, 2012 8.561 8.700 8.507 8.618 1,944,853 +0.05(+0.57%)
Oct 11, 2012 8.623 8.657 8.465 8.569 3,323,618 +0.08(+0.92%)
Oct 10, 2012 8.492 8.648 8.378 8.491 2,614,711 -0.01(-0.13%)
Oct 09, 2012 8.620 8.679 8.478 8.502 4,353,427 -0.17(-2.02%)
Oct 08, 2012 8.755 8.829 8.618 8.677 3,852,310 -0.12(-1.36%)
Oct 05, 2012 8.903 8.937 8.778 8.796 4,360,555 -0.01(-0.15%)
Oct 04, 2012 8.960 8.986 8.782 8.809 4,670,939 -0.04(-0.50%)
Oct 03, 2012 9.177 9.177 8.847 8.853 4,554,137 -0.14(-1.51%)
Oct 02, 2012 9.207 9.215 8.876 8.989 3,212,341 -0.13(-1.40%)
Oct 01, 2012 9.123 9.158 9.028 9.117 4,534,093 -0.06(-0.64%)
Sep 28, 2012 8.898 9.378 8.898 9.175 10,618,324 +0.19(+2.13%)
Sep 27, 2012 8.669 9.040 8.662 8.984 8,272,471 +0.34(+3.97%)
Sep 26, 2012 8.512 8.662 8.425 8.641 4,867,171 +0.06(+0.69%)
Sep 25, 2012 8.337 8.742 8.337 8.582 6,494,071 +0.16(+1.86%)
Sep 24, 2012 8.182 8.445 8.180 8.425 5,918,499 +0.17(+2.06%)
Sep 21, 2012 8.375 8.564 8.244 8.255 5,287,304 -0.07(-0.88%)
Sep 20, 2012 8.332 8.419 8.281 8.329 2,856,875 -0.16(-1.87%)
Sep 19, 2012 8.344 8.760 8.344 8.487 9,676,291 +0.28(+3.43%)
Sep 18, 2012 8.259 8.340 8.177 8.206 2,598,540 +0.00(+0.02%)
Sep 17, 2012 8.384 8.406 8.069 8.205 11,650,269 -0.24(-2.85%)
Sep 14, 2012 8.214 8.504 8.214 8.445 7,901,061 +0.15(+1.81%)
Sep 13, 2012 8.035 8.373 8.035 8.295 5,289,678 +0.21(+2.65%)
Sep 12, 2012 7.987 8.125 7.987 8.080 6,867,348 +0.11(+1.42%)
Sep 11, 2012 7.991 8.035 7.848 7.968 4,180,194 -0.04(-0.49%)
Sep 10, 2012 8.172 8.198 7.963 8.007 2,406,358 -0.18(-2.24%)
Sep 07, 2012 8.188 8.262 8.118 8.190 4,956,471 +0.07(+0.85%)
Sep 06, 2012 8.152 8.223 8.067 8.121 4,322,871 +0.06(+0.79%)
Sep 05, 2012 8.396 8.417 7.953 8.058 7,506,969 -0.25(-3.03%)
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.