Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.14 10.26 9.930 10.17 117,064 +0.07(+0.69%)
Dec 29, 2011 9.960 10.12 9.780 10.10 90,866 +0.20(+2.02%)
Dec 28, 2011 10.09 10.09 9.640 9.900 51,910 -0.19(-1.88%)
Dec 27, 2011 10.04 10.15 9.840 10.09 37,436 +0.02(+0.20%)
Dec 23, 2011 9.870 10.10 9.640 10.07 35,913 +0.25(+2.55%)
Dec 21, 2011 9.550 10.09 9.150 9.820 95,365 +0.27(+2.83%)
Dec 20, 2011 9.040 9.590 9.010 9.550 132,320 +0.75(+8.52%)
Dec 19, 2011 9.440 9.600 8.760 8.800 60,126 -0.56(-5.98%)
Dec 16, 2011 9.540 9.850 9.280 9.360 103,408 -0.08(-0.85%)
Dec 15, 2011 9.470 9.525 9.380 9.440 49,825 +0.15(+1.61%)
Dec 14, 2011 9.530 9.800 9.280 9.290 92,598 -0.34(-3.53%)
Dec 13, 2011 10.08 10.18 9.560 9.630 95,636 -0.33(-3.31%)
Dec 12, 2011 10.02 10.02 9.600 9.960 60,454 -0.23(-2.26%)
Dec 09, 2011 9.860 10.35 9.860 10.19 83,859 +0.42(+4.30%)
Dec 08, 2011 9.960 10.07 9.760 9.770 53,758 -0.31(-3.08%)
Dec 07, 2011 9.680 10.17 9.290 10.08 157,907 +0.36(+3.70%)
Dec 06, 2011 9.890 9.950 9.560 9.720 113,439 -0.18(-1.82%)
Dec 05, 2011 9.810 9.940 9.640 9.900 115,267 +0.13(+1.33%)
Dec 02, 2011 9.830 9.842 9.650 9.770 43,846 +0.15(+1.56%)
Dec 01, 2011 9.800 9.950 9.470 9.620 70,217 -0.27(-2.73%)
Nov 30, 2011 9.400 9.900 9.230 9.890 216,353 +0.82(+9.04%)
Nov 29, 2011 9.250 9.300 9.000 9.070 22,021 -0.18(-1.95%)
Nov 28, 2011 9.190 9.310 9.006 9.250 74,753 +0.47(+5.35%)
Nov 25, 2011 8.950 9.250 8.730 8.780 40,845 -0.25(-2.77%)
Nov 23, 2011 9.360 9.590 8.900 9.030 101,850 -0.43(-4.55%)
Nov 22, 2011 9.505 9.690 9.350 9.460 59,927 -0.03(-0.32%)
Nov 21, 2011 9.630 9.780 9.460 9.490 54,394 -0.37(-3.75%)
Nov 18, 2011 10.00 10.15 9.680 9.860 92,191 -0.12(-1.20%)
Nov 17, 2011 9.820 10.09 9.560 9.980 108,195 +0.19(+1.94%)
Nov 16, 2011 9.890 10.24 9.760 9.790 57,663 -0.23(-2.30%)
Nov 15, 2011 10.00 10.16 9.780 10.02 65,508 +0.13(+1.31%)
Nov 14, 2011 10.05 10.15 9.780 9.890 70,263 -0.22(-2.18%)
Nov 11, 2011 9.900 10.13 9.740 10.11 48,810 +0.38(+3.91%)
Nov 10, 2011 9.690 9.900 9.550 9.730 62,606 +0.26(+2.75%)
Nov 09, 2011 9.920 10.09 9.460 9.470 87,424 -0.84(-8.15%)
Nov 08, 2011 10.31 10.55 10.00 10.31 52,236 +0.12(+1.18%)
Nov 07, 2011 10.53 10.63 10.01 10.19 55,933 -0.40(-3.78%)
Nov 04, 2011 10.46 10.62 9.820 10.59 110,595 -0.06(-0.56%)
Nov 03, 2011 10.07 10.70 9.820 10.65 93,550 +0.59(+5.86%)
Nov 02, 2011 10.20 10.23 9.650 10.06 72,900 +0.04(+0.40%)
Nov 01, 2011 10.19 10.61 9.810 10.02 116,692 -0.70(-6.53%)
Oct 31, 2011 10.59 10.91 10.41 10.72 83,376 -0.13(-1.20%)
Oct 28, 2011 10.73 11.03 10.55 10.85 98,871 +0.03(+0.28%)
Oct 27, 2011 10.04 10.82 9.820 10.82 206,841 +1.04(+10.63%)
Oct 26, 2011 9.740 9.900 9.400 9.780 72,273 +0.29(+3.06%)
Oct 25, 2011 9.870 9.990 9.470 9.490 82,481 -0.49(-4.91%)
Oct 24, 2011 9.670 10.03 9.610 9.980 98,473 +0.37(+3.85%)
Oct 21, 2011 9.710 9.790 9.340 9.610 66,843 +0.10(+1.05%)
Oct 20, 2011 9.430 9.570 9.150 9.510 38,077 +0.12(+1.28%)
Oct 19, 2011 9.700 9.910 9.310 9.390 45,503 -0.35(-3.59%)
Oct 18, 2011 9.450 9.950 9.400 9.740 100,223 +0.38(+4.06%)
Oct 17, 2011 9.740 9.840 9.310 9.360 75,634 -0.52(-5.26%)
Oct 14, 2011 10.10 10.10 9.570 9.880 87,355 -0.09(-0.90%)
Oct 13, 2011 9.960 10.06 9.800 9.970 44,365 +0.00(+0.00%)
Oct 12, 2011 10.08 10.08 9.730 9.970 69,713 +0.03(+0.30%)
Oct 11, 2011 9.800 9.980 9.670 9.940 74,806 +0.00(+0.00%)
Oct 10, 2011 9.290 9.990 9.090 9.940 88,812 +0.89(+9.83%)
Oct 07, 2011 9.536 9.536 9.000 9.050 69,378 -0.65(-6.70%)
Oct 06, 2011 9.440 9.780 9.320 9.700 80,445 +0.20(+2.11%)
Oct 05, 2011 9.400 9.530 8.770 9.500 109,296 +0.03(+0.32%)
Oct 04, 2011 8.420 9.750 8.310 9.470 178,460 +0.97(+11.41%)
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.