Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.428 8.435 8.344 8.365 2,182,430 -0.03(-0.34%)
Dec 29, 2011 8.344 8.443 8.330 8.393 3,284,007 +0.11(+1.37%)
Dec 28, 2011 8.435 8.435 8.245 8.280 3,336,073 -0.13(-1.60%)
Dec 27, 2011 8.337 8.457 8.294 8.414 3,101,730 +0.03(+0.34%)
Dec 23, 2011 8.358 8.421 8.322 8.386 5,663,809 +0.20(+2.42%)
Dec 21, 2011 8.259 8.259 8.118 8.188 8,134,472 -0.07(-0.86%)
Dec 20, 2011 8.245 8.306 8.181 8.259 12,056,699 +0.15(+1.83%)
Dec 19, 2011 8.188 8.262 8.082 8.111 7,483,446 -0.01(-0.17%)
Dec 16, 2011 8.231 8.301 8.075 8.125 11,234,864 -0.05(-0.61%)
Dec 15, 2011 8.252 8.372 8.167 8.174 8,226,271 +0.04(+0.52%)
Dec 14, 2011 8.209 8.262 8.111 8.132 7,823,816 -0.11(-1.37%)
Dec 13, 2011 8.344 8.428 8.202 8.245 9,974,430 -0.04(-0.43%)
Dec 12, 2011 8.287 8.393 8.195 8.280 7,116,593 -0.10(-1.18%)
Dec 09, 2011 8.195 8.407 8.188 8.379 8,051,017 +0.25(+3.09%)
Dec 08, 2011 8.435 8.478 8.103 8.128 11,875,367 -0.38(-4.44%)
Dec 07, 2011 8.471 8.563 8.450 8.506 5,580,127 -0.02(-0.25%)
Dec 06, 2011 8.549 8.612 8.443 8.527 8,012,412 -0.01(-0.08%)
Dec 05, 2011 8.570 8.619 8.457 8.534 7,802,938 +0.10(+1.17%)
Dec 02, 2011 8.619 8.626 8.379 8.435 10,077,643 -0.12(-1.40%)
Dec 01, 2011 8.485 8.644 8.453 8.556 9,373,646 +0.02(+0.25%)
Nov 30, 2011 8.474 8.556 8.390 8.534 9,970,350 +0.30(+3.69%)
Nov 29, 2011 8.238 8.315 8.089 8.231 8,171,453 +0.16(+2.01%)
Nov 28, 2011 8.061 8.209 8.005 8.068 8,880,469 +0.23(+2.98%)
Nov 25, 2011 7.821 7.948 7.821 7.835 2,092,416 -0.02(-0.27%)
Nov 23, 2011 7.877 7.927 7.743 7.856 12,209,493 -0.09(-1.16%)
Nov 22, 2011 8.082 8.132 7.849 7.948 9,963,662 -0.17(-2.09%)
Nov 21, 2011 8.195 8.202 7.969 8.118 8,407,887 -0.18(-2.21%)
Nov 18, 2011 8.202 8.344 8.160 8.301 8,866,686 +0.18(+2.26%)
Nov 17, 2011 8.245 8.252 8.029 8.118 10,884,030 -0.15(-1.79%)
Nov 16, 2011 8.231 8.421 8.167 8.266 7,565,475 -0.08(-1.02%)
Nov 15, 2011 8.231 8.393 8.202 8.351 5,160,680 +0.08(+1.03%)
Nov 14, 2011 8.224 8.330 8.188 8.266 5,954,250 -0.06(-0.68%)
Nov 11, 2011 8.287 8.322 8.195 8.322 4,987,530 +0.21(+2.61%)
Nov 10, 2011 8.209 8.245 8.019 8.111 6,730,758 +0.05(+0.61%)
Nov 09, 2011 8.337 8.337 8.026 8.061 10,646,202 -0.50(-5.86%)
Nov 08, 2011 8.443 8.577 8.365 8.563 7,019,682 +0.13(+1.59%)
Nov 07, 2011 8.372 8.449 8.322 8.428 7,695,321 +0.01(+0.17%)
Nov 04, 2011 8.457 8.556 8.199 8.414 11,351,419 +0.23(+2.85%)
Nov 03, 2011 8.054 8.245 7.983 8.181 8,260,206 +0.20(+2.57%)
Nov 02, 2011 7.856 8.068 7.828 7.976 8,233,604 +0.25(+3.20%)
Nov 01, 2011 7.630 7.916 7.630 7.729 10,105,404 -0.20(-2.50%)
Oct 31, 2011 8.118 8.125 7.927 7.927 7,125,601 -0.30(-3.69%)
Oct 28, 2011 8.125 8.266 7.983 8.231 7,644,088 +0.10(+1.22%)
Oct 27, 2011 7.976 8.266 7.976 8.132 14,115,738 +0.39(+5.02%)
Oct 26, 2011 7.863 7.948 7.672 7.743 9,233,223 +0.10(+1.29%)
Oct 25, 2011 7.884 7.884 7.630 7.644 7,392,942 -0.29(-3.65%)
Oct 24, 2011 7.927 8.047 7.863 7.934 7,957,653 +0.03(+0.36%)
Oct 21, 2011 7.736 7.909 7.736 7.906 7,911,287 +0.26(+3.42%)
Oct 20, 2011 7.616 7.669 7.468 7.644 7,911,797 +0.02(+0.28%)
Oct 19, 2011 7.567 7.750 7.524 7.623 9,501,242 +0.06(+0.84%)
Oct 18, 2011 7.249 7.644 7.192 7.559 14,039,731 +0.32(+4.39%)
Oct 17, 2011 7.404 7.432 7.227 7.242 7,025,657 -0.18(-2.47%)
Oct 14, 2011 7.453 7.524 7.404 7.425 7,244,768 +0.08(+1.15%)
Oct 13, 2011 7.319 7.386 7.164 7.340 8,783,347 -0.06(-0.76%)
Oct 12, 2011 7.256 7.475 7.227 7.397 7,799,887 +0.18(+2.55%)
Oct 11, 2011 7.249 7.390 7.203 7.213 7,386,053 -0.10(-1.35%)
Oct 10, 2011 7.249 7.404 7.178 7.312 7,585,788 +0.23(+3.29%)
Oct 07, 2011 7.213 7.220 6.966 7.079 9,097,871 -0.10(-1.38%)
Oct 06, 2011 7.128 7.220 7.090 7.178 9,302,091 +0.28(+4.10%)
Oct 05, 2011 6.690 6.913 6.563 6.895 11,672,477 +0.23(+3.39%)
Oct 04, 2011 6.563 6.669 6.358 6.669 13,776,342 +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.