Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.28 10.31 10.25 10.28 4,013,064 -0.01(-0.12%)
Nov 29, 2012 10.29 10.31 10.21 10.30 1,516,714 +0.05(+0.47%)
Nov 28, 2012 10.12 10.29 10.06 10.25 2,600,858 +0.12(+1.23%)
Nov 27, 2012 10.11 10.15 10.03 10.12 1,677,561 +0.03(+0.28%)
Nov 26, 2012 10.06 10.18 10.01 10.09 3,545,549 +0.04(+0.38%)
Nov 23, 2012 10.01 10.09 9.940 10.06 990,809 +0.11(+1.15%)
Nov 21, 2012 9.869 9.963 9.861 9.940 1,537,948 +0.07(+0.67%)
Nov 20, 2012 9.889 9.920 9.777 9.874 2,647,114 -0.02(-0.23%)
Nov 19, 2012 9.958 9.999 9.838 9.897 2,047,690 +0.05(+0.54%)
Nov 16, 2012 9.757 9.884 9.734 9.844 2,830,378 +0.07(+0.68%)
Nov 15, 2012 9.782 9.805 9.614 9.777 2,470,053 -0.01(-0.10%)
Nov 14, 2012 9.905 9.948 9.785 9.787 1,656,402 -0.13(-1.26%)
Nov 13, 2012 9.925 10.000 9.900 9.912 1,346,126 +0.05(+0.48%)
Nov 12, 2012 9.913 9.918 9.853 9.865 1,727,458 -0.02(-0.23%)
Nov 09, 2012 9.888 9.928 9.833 9.888 1,821,189 +0.04(+0.43%)
Nov 08, 2012 9.994 9.999 9.845 9.845 1,926,684 -0.10(-0.96%)
Nov 07, 2012 10.15 10.16 9.928 9.941 2,981,306 -0.23(-2.28%)
Nov 06, 2012 10.09 10.18 10.07 10.17 2,373,723 +0.10(+0.97%)
Nov 05, 2012 10.04 10.09 9.999 10.07 2,773,255 +0.06(+0.58%)
Nov 02, 2012 10.10 10.16 9.969 10.02 1,688,618 -0.05(-0.52%)
Nov 01, 2012 10.04 10.12 9.951 10.07 1,459,695 +0.07(+0.65%)
Oct 31, 2012 9.956 10.03 9.941 10.00 2,188,265 +0.07(+0.71%)
Oct 26, 2012 9.891 9.933 9.933 9.933 2,405,984 +0.05(+0.53%)
Oct 25, 2012 9.928 9.999 9.855 9.880 1,142,067 +0.04(+0.41%)
Oct 24, 2012 9.916 9.960 9.782 9.840 1,578,758 -0.03(-0.28%)
Oct 23, 2012 9.926 9.931 9.777 9.868 1,992,252 -0.15(-1.51%)
Oct 19, 2012 10.15 10.15 10.00 10.02 2,335,153 -0.13(-1.31%)
Oct 18, 2012 10.23 10.29 10.14 10.15 2,743,621 -0.07(-0.71%)
Oct 17, 2012 10.16 10.25 10.11 10.23 1,611,894 +0.09(+0.89%)
Oct 16, 2012 10.09 10.16 10.06 10.13 1,608,857 +0.05(+0.50%)
Oct 15, 2012 10.05 10.13 10.01 10.08 1,925,372 +0.06(+0.58%)
Oct 12, 2012 10.06 10.11 9.984 10.03 2,117,334 -0.04(-0.40%)
Oct 11, 2012 10.16 10.16 10.03 10.07 1,745,714 -0.05(-0.50%)
Oct 10, 2012 10.23 10.28 10.07 10.12 2,308,425 -0.13(-1.30%)
Oct 09, 2012 10.41 10.43 10.22 10.25 4,848,811 -0.13(-1.26%)
Oct 08, 2012 10.35 10.39 10.31 10.38 1,368,139 +0.03(+0.27%)
Oct 05, 2012 10.37 10.43 10.32 10.35 3,308,483 +0.07(+0.69%)
Oct 04, 2012 10.16 10.35 10.14 10.28 4,582,749 +0.26(+2.56%)
Oct 03, 2012 9.938 10.03 9.911 10.03 2,652,069 +0.08(+0.78%)
Oct 02, 2012 9.911 9.966 9.858 9.948 2,057,685 +0.06(+0.56%)
Oct 01, 2012 9.870 10.03 9.870 9.893 1,648,525 +0.08(+0.77%)
Sep 28, 2012 9.850 9.891 9.765 9.818 2,585,932 -0.11(-1.06%)
Sep 27, 2012 9.936 9.953 9.838 9.923 2,390,337 +0.01(+0.08%)
Sep 26, 2012 9.850 10.00 9.833 9.916 2,479,341 +0.04(+0.41%)
Sep 25, 2012 9.823 9.921 9.815 9.875 1,882,452 +0.08(+0.77%)
Sep 24, 2012 9.770 9.865 9.747 9.800 1,524,651 -0.03(-0.26%)
Sep 21, 2012 9.843 9.850 9.782 9.825 1,590,247 +0.00(+0.03%)
Sep 20, 2012 9.813 9.933 9.792 9.823 1,501,506 -0.06(-0.59%)
Sep 19, 2012 9.956 9.956 9.823 9.880 1,997,066 -0.07(-0.73%)
Sep 18, 2012 9.989 10.03 9.928 9.953 2,347,850 -0.05(-0.45%)
Sep 17, 2012 9.936 10.04 9.901 9.999 2,189,497 +0.06(+0.61%)
Sep 14, 2012 10.09 10.09 9.883 9.938 4,236,891 -0.08(-0.83%)
Sep 13, 2012 9.923 10.05 9.860 10.02 1,672,413 +0.11(+1.14%)
Sep 12, 2012 9.911 9.938 9.838 9.908 1,047,557 +0.01(+0.13%)
Sep 11, 2012 9.898 9.943 9.802 9.896 2,125,082 +0.04(+0.43%)
Sep 10, 2012 9.963 10.01 9.838 9.853 1,322,146 -0.13(-1.26%)
Sep 07, 2012 9.951 9.995 9.860 9.979 2,331,746 +0.05(+0.51%)
Sep 06, 2012 9.823 9.941 9.785 9.928 2,285,530 +0.12(+1.26%)
Sep 05, 2012 9.707 9.810 9.591 9.805 1,859,124 +0.06(+0.62%)
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.