Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.264 8.271 8.181 8.202 2,225,813 -0.03(-0.34%)
Dec 29, 2011 8.181 8.278 8.167 8.230 3,349,287 +0.11(+1.37%)
Dec 28, 2011 8.271 8.271 8.084 8.119 3,402,388 -0.13(-1.60%)
Dec 27, 2011 8.174 8.292 8.133 8.250 3,163,387 +0.03(+0.34%)
Dec 23, 2011 8.195 8.257 8.160 8.223 5,776,396 +0.19(+2.42%)
Dec 21, 2011 8.098 8.098 7.959 8.029 8,296,172 -0.07(-0.86%)
Dec 20, 2011 8.084 8.144 8.022 8.098 12,296,365 +0.15(+1.83%)
Dec 19, 2011 8.029 8.101 7.925 7.952 7,632,204 -0.01(-0.17%)
Dec 16, 2011 8.070 8.139 7.918 7.966 11,458,194 -0.05(-0.61%)
Dec 15, 2011 8.091 8.209 8.008 8.015 8,389,795 +0.04(+0.52%)
Dec 14, 2011 8.049 8.101 7.952 7.973 7,979,340 -0.11(-1.37%)
Dec 13, 2011 8.181 8.264 8.042 8.084 10,172,704 -0.03(-0.43%)
Dec 12, 2011 8.126 8.230 8.036 8.119 7,258,059 -0.10(-1.18%)
Dec 09, 2011 8.036 8.243 8.029 8.216 8,211,058 +0.25(+3.09%)
Dec 08, 2011 8.271 8.313 7.946 7.970 12,111,429 -0.37(-4.44%)
Dec 07, 2011 8.306 8.396 8.285 8.340 5,691,051 -0.02(-0.25%)
Dec 06, 2011 8.382 8.444 8.278 8.361 8,171,686 -0.01(-0.08%)
Dec 05, 2011 8.403 8.451 8.292 8.368 7,958,047 +0.10(+1.17%)
Dec 02, 2011 8.451 8.458 8.216 8.271 10,277,969 -0.12(-1.40%)
Dec 01, 2011 8.320 8.475 8.288 8.389 9,559,978 +0.02(+0.25%)
Nov 30, 2011 8.309 8.389 8.226 8.368 10,168,544 +0.30(+3.69%)
Nov 29, 2011 8.077 8.153 7.932 8.070 8,333,888 +0.16(+2.01%)
Nov 28, 2011 7.904 8.049 7.849 7.911 9,056,998 +0.23(+2.98%)
Nov 25, 2011 7.668 7.793 7.668 7.682 2,134,010 -0.02(-0.27%)
Nov 23, 2011 7.724 7.772 7.592 7.703 12,452,197 -0.09(-1.16%)
Nov 22, 2011 7.925 7.973 7.696 7.793 10,161,723 -0.17(-2.09%)
Nov 21, 2011 8.036 8.042 7.814 7.959 8,575,022 -0.18(-2.21%)
Nov 18, 2011 8.042 8.181 8.001 8.139 9,042,940 +0.18(+2.26%)
Nov 17, 2011 8.084 8.091 7.873 7.959 11,100,386 -0.15(-1.79%)
Nov 16, 2011 8.070 8.257 8.008 8.105 7,715,864 -0.08(-1.02%)
Nov 15, 2011 8.070 8.230 8.042 8.188 5,263,265 +0.08(+1.03%)
Nov 14, 2011 8.063 8.167 8.029 8.105 6,072,610 -0.06(-0.68%)
Nov 11, 2011 8.126 8.160 8.036 8.160 5,086,673 +0.21(+2.61%)
Nov 10, 2011 8.049 8.084 7.862 7.952 6,864,554 +0.05(+0.61%)
Nov 09, 2011 8.174 8.174 7.869 7.904 10,857,830 -0.49(-5.86%)
Nov 08, 2011 8.278 8.410 8.202 8.396 7,159,221 +0.13(+1.59%)
Nov 07, 2011 8.209 8.285 8.160 8.264 7,848,291 +0.01(+0.17%)
Nov 04, 2011 8.292 8.389 8.039 8.250 11,577,065 +0.23(+2.85%)
Nov 03, 2011 7.897 8.084 7.828 8.022 8,424,405 +0.20(+2.57%)
Nov 02, 2011 7.703 7.911 7.675 7.821 8,397,275 +0.24(+3.20%)
Nov 01, 2011 7.481 7.762 7.481 7.578 10,306,282 -0.19(-2.50%)
Oct 31, 2011 7.959 7.966 7.772 7.772 7,267,246 -0.30(-3.69%)
Oct 28, 2011 7.966 8.105 7.828 8.070 7,796,039 +0.10(+1.22%)
Oct 27, 2011 7.821 8.105 7.821 7.973 14,396,334 +0.38(+5.02%)
Oct 26, 2011 7.710 7.793 7.523 7.592 9,416,763 +0.10(+1.29%)
Oct 25, 2011 7.731 7.731 7.481 7.495 7,539,901 -0.28(-3.65%)
Oct 24, 2011 7.772 7.890 7.710 7.779 8,115,838 +0.03(+0.36%)
Oct 21, 2011 7.585 7.755 7.585 7.752 8,068,550 +0.26(+3.42%)
Oct 20, 2011 7.468 7.519 7.322 7.495 8,069,070 +0.02(+0.28%)
Oct 19, 2011 7.419 7.599 7.377 7.474 9,690,110 +0.06(+0.84%)
Oct 18, 2011 7.107 7.495 7.052 7.412 14,318,817 +0.31(+4.39%)
Oct 17, 2011 7.260 7.287 7.087 7.100 7,165,315 -0.18(-2.47%)
Oct 14, 2011 7.308 7.377 7.260 7.280 7,388,781 +0.08(+1.15%)
Oct 13, 2011 7.177 7.242 7.024 7.197 8,957,945 -0.06(-0.76%)
Oct 12, 2011 7.114 7.329 7.087 7.253 7,954,936 +0.18(+2.55%)
Oct 11, 2011 7.107 7.246 7.062 7.073 7,532,875 -0.10(-1.35%)
Oct 10, 2011 7.107 7.260 7.038 7.170 7,736,581 +0.23(+3.29%)
Oct 07, 2011 7.073 7.080 6.830 6.941 9,278,721 -0.10(-1.38%)
Oct 06, 2011 6.990 7.080 6.951 7.038 9,487,001 +0.28(+4.10%)
Oct 05, 2011 6.560 6.778 6.435 6.761 11,904,506 +0.22(+3.39%)
Oct 04, 2011 6.435 6.539 6.234 6.539 14,050,192 +0.00(+0.00%)
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.