Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.310 8.620 8.310 8.370 383,868 +0.35(+4.36%)
Nov 29, 2011 7.820 8.030 7.692 8.020 196,845 +0.20(+2.56%)
Nov 28, 2011 7.650 7.870 7.640 7.820 114,818 +0.39(+5.25%)
Nov 25, 2011 7.550 7.720 7.430 7.430 60,676 -0.12(-1.59%)
Nov 23, 2011 7.870 7.870 7.520 7.550 146,209 -0.35(-4.43%)
Nov 22, 2011 8.060 8.080 7.900 7.900 147,829 -0.16(-1.99%)
Nov 21, 2011 8.000 8.110 8.000 8.060 156,802 -0.06(-0.74%)
Nov 18, 2011 8.200 8.210 8.070 8.120 83,744 -0.05(-0.61%)
Nov 17, 2011 8.190 8.300 8.120 8.170 169,247 -0.01(-0.12%)
Nov 16, 2011 8.180 8.450 8.120 8.180 120,559 -0.09(-1.09%)
Nov 15, 2011 8.140 8.380 8.100 8.270 103,762 +0.15(+1.85%)
Nov 14, 2011 8.370 8.370 8.100 8.120 89,095 -0.30(-3.56%)
Nov 11, 2011 8.220 8.420 8.170 8.420 95,314 +0.29(+3.57%)
Nov 10, 2011 8.330 8.440 8.050 8.130 157,781 -0.09(-1.09%)
Nov 09, 2011 8.430 8.550 8.200 8.220 173,067 -0.40(-4.64%)
Nov 08, 2011 8.460 8.780 8.320 8.620 234,795 +0.23(+2.74%)
Nov 07, 2011 8.340 8.510 8.090 8.390 73,997 +0.06(+0.72%)
Nov 04, 2011 8.330 8.410 8.210 8.330 113,913 -0.06(-0.72%)
Nov 03, 2011 8.380 8.480 8.100 8.390 119,303 +0.10(+1.21%)
Nov 02, 2011 8.290 8.400 8.160 8.290 99,790 +0.11(+1.34%)
Nov 01, 2011 8.240 8.430 8.110 8.180 196,627 -0.42(-4.88%)
Oct 31, 2011 8.780 8.850 8.550 8.600 236,451 -0.29(-3.26%)
Oct 28, 2011 9.010 9.140 8.880 8.890 255,056 -0.13(-1.44%)
Oct 27, 2011 9.210 9.210 8.610 9.020 278,414 +0.34(+3.92%)
Oct 26, 2011 8.670 8.740 8.400 8.680 187,312 +0.10(+1.17%)
Oct 25, 2011 8.820 8.959 8.540 8.580 188,718 -0.30(-3.38%)
Oct 24, 2011 8.570 8.950 8.560 8.880 155,175 +0.35(+4.10%)
Oct 21, 2011 8.410 8.565 8.380 8.530 155,230 +0.27(+3.27%)
Oct 20, 2011 8.270 8.450 8.100 8.260 186,062 +0.00(+0.00%)
Oct 19, 2011 8.430 8.620 8.190 8.260 373,819 -0.15(-1.78%)
Oct 18, 2011 8.300 8.490 8.210 8.410 196,783 +0.12(+1.45%)
Oct 17, 2011 8.530 8.590 8.250 8.290 191,416 -0.33(-3.83%)
Oct 14, 2011 8.430 8.670 8.420 8.620 239,536 +0.27(+3.23%)
Oct 13, 2011 8.080 8.375 8.050 8.350 248,534 +0.23(+2.83%)
Oct 12, 2011 8.050 8.200 7.860 8.120 977,886 +0.09(+1.12%)
Oct 11, 2011 7.690 8.040 7.690 8.030 697,631 +0.18(+2.29%)
Oct 10, 2011 8.600 8.670 7.570 7.850 1,382,560 -0.78(-9.04%)
Oct 07, 2011 8.990 9.039 8.590 8.630 261,168 -0.32(-3.58%)
Oct 06, 2011 8.960 9.210 8.920 8.950 437,070 +0.01(+0.11%)
Oct 05, 2011 9.380 9.630 8.910 8.940 306,065 -0.41(-4.39%)
Oct 04, 2011 8.730 9.390 8.500 9.350 250,225 +0.54(+6.13%)
Oct 03, 2011 9.440 9.670 8.810 8.810 302,493 -0.70(-7.36%)
Sep 30, 2011 9.590 9.820 9.500 9.510 152,899 -0.27(-2.76%)
Sep 29, 2011 9.930 10.04 9.350 9.780 175,463 +0.12(+1.24%)
Sep 28, 2011 10.21 10.40 9.640 9.660 162,161 -0.51(-5.01%)
Sep 27, 2011 10.07 10.40 10.07 10.17 249,307 +0.33(+3.35%)
Sep 26, 2011 9.560 9.890 9.440 9.840 155,809 +0.41(+4.35%)
Sep 23, 2011 9.730 9.850 9.320 9.430 262,766 -0.30(-3.08%)
Sep 22, 2011 9.660 10.10 9.505 9.730 424,263 -0.24(-2.41%)
Sep 21, 2011 10.33 10.48 9.930 9.970 230,368 -0.33(-3.20%)
Sep 20, 2011 10.27 10.69 10.27 10.30 339,173 +0.09(+0.88%)
Sep 19, 2011 10.21 10.35 9.966 10.21 228,037 -0.16(-1.54%)
Sep 16, 2011 9.870 10.58 9.870 10.37 757,630 +0.63(+6.47%)
Sep 15, 2011 9.580 9.740 9.460 9.740 87,950 +0.26(+2.74%)
Sep 14, 2011 9.550 9.690 9.330 9.480 200,849 +0.01(+0.11%)
Sep 13, 2011 9.490 9.580 9.330 9.470 133,159 +0.00(+0.00%)
Sep 12, 2011 9.170 9.870 9.050 9.470 121,199 +0.14(+1.50%)
Sep 09, 2011 9.580 9.730 9.150 9.330 196,355 -0.35(-3.62%)
Sep 08, 2011 9.980 10.02 9.660 9.680 113,397 -0.38(-3.78%)
Sep 07, 2011 9.830 10.06 9.740 10.06 125,591 +0.39(+4.03%)
Sep 06, 2011 9.370 9.820 9.330 9.670 187,313 -0.02(-0.21%)
Sep 02, 2011 9.800 10.02 9.660 9.690 262,344 -0.37(-3.68%)
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.