Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.250 9.820 9.150 9.690 476,102 +0.46(+4.98%)
Feb 28, 2012 9.250 9.350 9.130 9.230 98,670 -0.04(-0.43%)
Feb 27, 2012 9.250 9.400 9.140 9.270 71,763 -0.15(-1.59%)
Feb 24, 2012 9.500 9.600 9.340 9.420 123,835 -0.01(-0.11%)
Feb 23, 2012 9.170 9.510 9.100 9.430 89,427 +0.31(+3.40%)
Feb 22, 2012 9.350 9.440 9.120 9.120 49,214 -0.25(-2.67%)
Feb 21, 2012 9.710 9.970 9.360 9.370 43,730 -0.34(-3.50%)
Feb 17, 2012 9.780 9.840 9.530 9.710 109,352 +0.03(+0.31%)
Feb 16, 2012 9.690 9.740 9.420 9.680 83,749 +0.04(+0.41%)
Feb 15, 2012 9.820 9.940 9.630 9.640 84,974 -0.09(-0.92%)
Feb 14, 2012 9.610 10.01 9.580 9.730 82,586 +0.07(+0.72%)
Feb 13, 2012 10.12 10.29 9.550 9.660 121,815 -0.33(-3.30%)
Feb 10, 2012 10.65 10.70 9.420 9.990 638,234 -0.43(-4.13%)
Feb 09, 2012 10.24 10.48 10.10 10.42 261,341 +0.31(+3.07%)
Feb 08, 2012 10.40 10.40 10.10 10.11 114,802 -0.08(-0.79%)
Feb 07, 2012 10.22 10.34 10.11 10.19 71,557 -0.03(-0.29%)
Feb 06, 2012 10.15 10.30 10.11 10.22 36,479 +0.05(+0.49%)
Feb 03, 2012 10.00 10.17 9.961 10.17 118,686 +0.31(+3.14%)
Feb 02, 2012 9.550 9.950 9.535 9.860 86,755 +0.33(+3.46%)
Feb 01, 2012 9.970 9.970 9.300 9.530 137,936 -0.44(-4.41%)
Jan 31, 2012 10.00 10.06 9.850 9.970 80,124 -0.01(-0.10%)
Jan 30, 2012 10.26 10.26 9.850 9.980 104,846 -0.32(-3.11%)
Jan 27, 2012 10.31 10.44 10.17 10.30 57,760 -0.03(-0.29%)
Jan 26, 2012 10.45 10.69 10.16 10.33 114,263 -0.01(-0.10%)
Jan 25, 2012 10.29 10.39 10.07 10.34 70,753 +0.08(+0.78%)
Jan 24, 2012 10.34 10.47 10.03 10.26 43,232 -0.11(-1.06%)
Jan 23, 2012 10.74 10.74 10.31 10.37 64,883 -0.35(-3.26%)
Jan 20, 2012 10.63 10.75 10.54 10.72 41,764 +0.11(+1.04%)
Jan 19, 2012 10.79 10.90 10.50 10.61 177,698 -0.13(-1.21%)
Jan 18, 2012 10.89 10.98 10.46 10.74 97,416 -0.13(-1.20%)
Jan 17, 2012 10.66 11.01 10.61 10.87 136,583 +0.27(+2.55%)
Jan 13, 2012 11.11 11.21 10.34 10.60 181,704 -0.73(-6.44%)
Jan 12, 2012 10.00 11.38 10.00 11.33 194,589 +1.24(+12.29%)
Jan 11, 2012 10.09 10.41 10.00 10.09 239,021 -0.04(-0.39%)
Jan 10, 2012 10.24 10.28 10.01 10.13 86,268 +0.10(+1.00%)
Jan 09, 2012 10.00 10.29 10.00 10.03 107,816 -0.03(-0.30%)
Jan 06, 2012 11.17 11.17 10.00 10.06 120,634 -0.98(-8.88%)
Jan 05, 2012 11.15 11.27 10.94 11.04 108,527 -0.13(-1.16%)
Jan 04, 2012 11.20 11.30 11.09 11.17 41,727 +0.07(+0.63%)
Dec 30, 2011 11.00 11.23 11.00 11.10 27,220 +0.09(+0.82%)
Dec 29, 2011 11.15 11.19 10.95 11.01 71,488 -0.14(-1.26%)
Dec 28, 2011 11.35 11.72 11.11 11.15 25,320 -0.18(-1.59%)
Dec 27, 2011 11.13 11.89 11.13 11.33 20,028 +0.17(+1.52%)
Dec 23, 2011 11.64 11.69 11.02 11.16 39,337 -0.58(-4.94%)
Dec 21, 2011 12.68 12.68 11.66 11.74 28,926 -1.00(-7.85%)
Dec 20, 2011 12.95 13.12 12.29 12.74 75,935 +0.04(+0.31%)
Dec 19, 2011 12.68 12.86 12.37 12.70 16,418 -0.24(-1.85%)
Dec 16, 2011 13.45 13.45 12.56 12.94 101,381 +0.06(+0.47%)
Dec 15, 2011 13.45 13.45 12.72 12.88 90,282 -0.16(-1.23%)
Dec 14, 2011 13.05 13.23 12.91 13.04 64,292 -0.05(-0.38%)
Dec 13, 2011 12.58 13.46 12.34 13.09 72,045 +0.57(+4.55%)
Dec 12, 2011 12.49 12.80 11.99 12.52 37,861 -0.07(-0.56%)
Dec 09, 2011 12.13 12.60 12.01 12.59 46,601 +0.57(+4.74%)
Dec 08, 2011 12.31 12.33 11.96 12.02 16,811 -0.45(-3.61%)
Dec 07, 2011 12.05 12.48 11.77 12.47 43,031 +0.44(+3.66%)
Dec 06, 2011 12.08 12.11 11.76 12.03 37,188 -0.03(-0.25%)
Dec 05, 2011 12.29 12.65 11.76 12.06 110,898 +0.22(+1.86%)
Dec 02, 2011 11.80 11.89 11.40 11.84 21,701 +0.31(+2.69%)
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.