Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.664 8.806 8.611 8.638 161,730 -0.03(-0.31%)
Dec 29, 2011 8.478 8.673 8.478 8.664 140,692 +0.25(+2.94%)
Dec 28, 2011 8.655 8.655 8.407 8.416 168,056 -0.23(-2.66%)
Dec 27, 2011 8.691 8.753 8.584 8.646 113,572 -0.12(-1.31%)
Dec 23, 2011 8.797 8.894 8.708 8.761 130,649 +0.07(+0.81%)
Dec 21, 2011 9.107 9.186 8.646 8.691 569,763 -0.45(-4.94%)
Dec 20, 2011 8.921 9.222 8.921 9.142 202,239 +0.41(+4.66%)
Dec 19, 2011 9.115 9.115 8.691 8.735 557,286 -0.32(-3.52%)
Dec 16, 2011 9.186 9.186 8.885 9.053 411,975 -0.04(-0.49%)
Dec 15, 2011 9.142 9.142 8.877 9.098 250,348 +0.10(+1.08%)
Dec 14, 2011 8.921 9.027 8.717 9.000 363,606 -0.04(-0.39%)
Dec 13, 2011 9.266 9.381 8.983 9.036 320,659 -0.17(-1.83%)
Dec 12, 2011 9.292 9.310 9.124 9.204 301,333 -0.15(-1.61%)
Dec 09, 2011 9.257 9.434 9.257 9.354 204,911 +0.14(+1.54%)
Dec 08, 2011 9.461 9.646 9.213 9.213 253,803 -0.34(-3.52%)
Dec 07, 2011 9.531 9.682 9.408 9.549 411,506 +0.06(+0.65%)
Dec 06, 2011 9.461 9.629 9.416 9.487 254,355 +0.05(+0.56%)
Dec 05, 2011 9.655 9.708 9.425 9.434 331,730 -0.05(-0.56%)
Dec 02, 2011 9.496 9.841 9.461 9.487 416,901 +0.17(+1.80%)
Dec 01, 2011 9.275 9.394 9.036 9.319 349,753 -0.01(-0.09%)
Nov 30, 2011 9.080 9.328 8.991 9.328 505,812 +0.58(+6.57%)
Nov 29, 2011 8.691 8.825 8.620 8.753 451,109 +0.06(+0.71%)
Nov 28, 2011 8.974 9.151 8.593 8.691 356,320 -0.06(-0.71%)
Nov 25, 2011 8.744 8.832 8.571 8.753 115,244 -0.04(-0.50%)
Nov 23, 2011 9.009 9.009 8.779 8.797 162,874 -0.30(-3.31%)
Nov 22, 2011 9.142 9.275 9.000 9.098 172,956 -0.05(-0.58%)
Nov 21, 2011 9.080 9.195 8.903 9.151 257,860 -0.13(-1.43%)
Nov 18, 2011 9.230 9.416 9.151 9.284 181,694 +0.07(+0.77%)
Nov 17, 2011 9.319 9.452 9.133 9.213 217,026 -0.12(-1.23%)
Nov 16, 2011 9.248 9.478 9.213 9.328 429,746 -0.05(-0.57%)
Nov 15, 2011 9.151 9.505 9.089 9.381 326,661 +0.17(+1.83%)
Nov 14, 2011 9.195 9.328 9.115 9.213 156,919 -0.04(-0.48%)
Nov 11, 2011 9.248 9.469 9.222 9.257 285,530 +0.12(+1.36%)
Nov 10, 2011 9.195 9.310 8.930 9.133 301,953 +0.12(+1.38%)
Nov 09, 2011 9.071 9.107 8.850 9.009 457,430 -0.17(-1.83%)
Nov 08, 2011 9.204 9.257 9.062 9.177 221,471 +0.06(+0.68%)
Nov 07, 2011 9.089 9.256 8.885 9.115 173,536 -0.02(-0.19%)
Nov 04, 2011 9.319 9.319 9.009 9.133 184,727 -0.25(-2.64%)
Nov 03, 2011 9.284 9.425 8.992 9.381 221,366 +0.26(+2.81%)
Nov 02, 2011 9.346 9.425 8.965 9.124 272,027 +0.01(+0.10%)
Nov 01, 2011 8.894 9.381 8.868 9.115 561,840 -0.14(-1.53%)
Oct 31, 2011 9.346 9.496 9.222 9.257 321,584 -0.28(-2.97%)
Oct 28, 2011 9.691 10.16 9.496 9.540 470,155 -0.19(-2.00%)
Oct 27, 2011 9.646 9.823 9.310 9.735 992,040 +0.59(+6.49%)
Oct 26, 2011 8.735 9.177 8.735 9.142 395,237 +0.59(+6.94%)
Oct 25, 2011 8.708 8.892 8.487 8.549 353,807 -0.16(-1.83%)
Oct 24, 2011 8.416 8.859 8.416 8.708 193,472 +0.30(+3.58%)
Oct 21, 2011 8.523 8.700 8.301 8.407 126,601 -0.02(-0.21%)
Oct 20, 2011 8.416 8.496 8.151 8.425 178,334 +0.03(+0.32%)
Oct 19, 2011 8.593 8.868 8.346 8.399 192,738 -0.23(-2.67%)
Oct 18, 2011 8.611 8.691 8.372 8.629 228,218 +0.04(+0.52%)
Oct 17, 2011 8.761 8.930 8.461 8.584 199,456 -0.21(-2.41%)
Oct 14, 2011 8.832 8.885 8.682 8.797 125,850 +0.07(+0.81%)
Oct 13, 2011 8.469 8.748 8.337 8.726 127,034 +0.18(+2.07%)
Oct 12, 2011 8.750 8.750 8.452 8.549 248,654 +0.14(+1.68%)
Oct 11, 2011 8.399 8.673 8.346 8.407 272,891 -0.10(-1.14%)
Oct 10, 2011 8.284 8.514 8.089 8.505 160,840 +0.42(+5.14%)
Oct 07, 2011 8.222 8.399 8.053 8.089 224,586 -0.07(-0.87%)
Oct 06, 2011 8.434 8.452 7.744 8.160 240,919 +0.27(+3.48%)
Oct 05, 2011 7.912 8.027 7.655 7.885 208,960 +0.02(+0.22%)
Oct 04, 2011 7.611 7.938 7.381 7.868 447,501 +0.24(+3.13%)
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.