Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.046 8.214 8.046 8.155 3,266,192 +0.11(+1.35%)
Dec 29, 2011 7.987 8.095 7.918 8.046 2,975,648 +0.10(+1.24%)
Dec 28, 2011 8.244 8.323 7.898 7.947 4,331,702 -0.25(-3.01%)
Dec 27, 2011 8.224 8.377 8.115 8.194 3,738,512 -0.09(-1.07%)
Dec 23, 2011 8.145 8.303 7.957 8.283 3,940,613 +0.31(+3.84%)
Dec 21, 2011 7.898 7.997 7.740 7.977 4,979,773 +0.09(+1.13%)
Dec 20, 2011 7.582 7.933 7.574 7.888 6,937,826 +0.49(+6.68%)
Dec 19, 2011 7.572 7.760 7.355 7.395 11,858,056 -0.03(-0.40%)
Dec 16, 2011 7.316 7.511 7.217 7.424 26,994,886 +0.19(+2.59%)
Dec 15, 2011 7.602 7.651 7.207 7.237 7,334,554 -0.14(-1.87%)
Dec 14, 2011 7.464 7.636 7.237 7.375 10,208,738 -0.26(-3.36%)
Dec 13, 2011 8.105 8.204 7.562 7.631 9,073,293 -0.41(-5.15%)
Dec 12, 2011 8.342 8.362 7.859 8.046 8,912,051 -0.45(-5.34%)
Dec 09, 2011 8.411 8.668 8.292 8.500 7,823,227 +0.23(+2.74%)
Dec 08, 2011 8.411 8.787 8.219 8.273 10,445,896 -0.33(-3.79%)
Dec 07, 2011 8.589 8.688 8.352 8.599 6,672,474 +0.03(+0.35%)
Dec 06, 2011 8.382 8.747 8.165 8.569 7,271,039 +0.18(+2.12%)
Dec 05, 2011 8.411 8.530 8.273 8.392 7,719,320 +0.28(+3.41%)
Dec 02, 2011 8.332 8.510 8.046 8.115 9,260,236 +0.04(+0.49%)
Dec 01, 2011 8.421 8.490 8.007 8.076 9,014,031 -0.28(-3.31%)
Nov 30, 2011 7.859 8.377 7.859 8.352 11,878,371 +0.99(+13.40%)
Nov 29, 2011 7.424 7.552 7.296 7.365 4,707,182 -0.09(-1.19%)
Nov 28, 2011 7.483 7.552 7.316 7.454 7,525,228 +0.50(+7.24%)
Nov 25, 2011 7.010 7.147 6.940 6.950 3,834,174 -0.11(-1.54%)
Nov 23, 2011 7.701 7.740 7.059 7.059 9,013,627 -0.69(-8.92%)
Nov 22, 2011 7.898 8.017 7.681 7.750 6,904,806 -0.16(-2.00%)
Nov 21, 2011 7.918 7.997 7.681 7.908 8,396,007 -0.39(-4.76%)
Nov 18, 2011 8.658 8.678 8.234 8.303 6,763,294 -0.10(-1.18%)
Nov 17, 2011 8.915 9.043 8.323 8.402 10,721,253 -0.39(-4.49%)
Nov 16, 2011 8.905 9.132 8.757 8.796 6,847,366 -0.19(-2.09%)
Nov 15, 2011 8.885 9.122 8.688 8.984 8,186,219 -0.04(-0.44%)
Nov 14, 2011 8.954 9.093 8.806 9.024 6,792,882 +0.10(+1.11%)
Nov 11, 2011 8.629 8.954 8.569 8.925 7,668,692 +0.48(+5.73%)
Nov 10, 2011 8.569 8.688 8.263 8.441 7,991,642 +0.08(+0.94%)
Nov 09, 2011 8.480 8.789 8.333 8.362 11,319,427 -0.66(-7.29%)
Nov 08, 2011 8.980 9.177 8.814 9.020 9,718,826 +0.13(+1.43%)
Nov 07, 2011 8.912 9.165 8.480 8.892 9,138,526 +0.01(+0.11%)
Nov 04, 2011 8.401 9.069 8.293 8.882 12,492,335 +0.36(+4.26%)
Nov 03, 2011 8.362 8.558 7.960 8.519 9,297,054 +0.31(+3.83%)
Nov 02, 2011 8.195 8.274 7.911 8.205 8,037,789 +0.37(+4.76%)
Nov 01, 2011 7.685 8.068 7.430 7.832 14,213,939 -0.34(-4.20%)
Oct 31, 2011 8.598 8.686 8.156 8.176 15,055,970 -0.82(-9.16%)
Oct 28, 2011 8.107 9.069 7.950 9.000 15,704,485 +0.74(+8.91%)
Oct 27, 2011 7.783 8.382 7.704 8.264 17,194,652 +0.88(+11.97%)
Oct 26, 2011 7.489 7.538 6.949 7.381 9,819,086 +0.05(+0.67%)
Oct 25, 2011 8.019 8.019 7.312 7.332 18,254,626 -1.16(-13.64%)
Oct 24, 2011 8.009 8.490 7.969 8.490 10,297,382 +0.59(+7.45%)
Oct 21, 2011 8.068 8.097 7.744 7.901 7,331,652 +0.04(+0.50%)
Oct 20, 2011 7.528 7.871 7.390 7.861 10,295,409 +0.30(+4.03%)
Oct 19, 2011 7.881 7.881 7.493 7.557 9,708,862 -0.35(-4.47%)
Oct 18, 2011 7.106 7.989 6.860 7.911 19,080,516 +0.89(+12.73%)
Oct 17, 2011 7.292 7.292 6.919 7.017 6,295,086 -0.36(-4.92%)
Oct 14, 2011 7.420 7.518 7.214 7.381 5,723,412 +0.14(+1.90%)
Oct 13, 2011 7.184 7.327 6.919 7.243 5,684,625 -0.10(-1.34%)
Oct 12, 2011 7.135 7.489 7.086 7.341 8,655,854 +0.30(+4.32%)
Oct 11, 2011 6.811 7.184 6.772 7.037 8,222,260 +0.10(+1.41%)
Oct 10, 2011 6.792 7.017 6.723 6.939 6,137,930 +0.39(+6.00%)
Oct 07, 2011 6.949 7.017 6.438 6.546 9,826,761 -0.29(-4.30%)
Oct 06, 2011 6.865 6.959 6.733 6.841 9,600,161 +0.20(+2.95%)
Oct 05, 2011 6.272 6.743 6.105 6.644 12,150,898 +0.44(+7.12%)
Oct 04, 2011 5.575 6.222 5.408 6.203 13,006,789 +0.54(+9.53%)
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.