Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.753 8.815 8.639 8.771 11,108,893 -0.04(-0.50%)
Nov 29, 2012 8.832 8.876 8.648 8.815 11,651,707 +0.04(+0.50%)
Nov 28, 2012 8.578 8.902 8.552 8.771 12,906,438 +0.16(+1.83%)
Nov 27, 2012 8.560 8.744 8.543 8.613 9,090,841 +0.02(+0.20%)
Nov 26, 2012 8.578 8.718 8.394 8.595 7,854,452 -0.04(-0.41%)
Nov 23, 2012 8.543 8.648 8.508 8.630 3,024,310 +0.11(+1.23%)
Nov 21, 2012 8.499 8.534 8.319 8.525 10,448,407 +0.04(+0.41%)
Nov 20, 2012 8.420 8.648 8.253 8.490 7,960,244 +0.11(+1.36%)
Nov 19, 2012 8.297 8.385 8.174 8.376 7,673,537 +0.19(+2.36%)
Nov 16, 2012 8.323 8.367 8.078 8.183 10,945,207 -0.14(-1.69%)
Nov 15, 2012 8.376 8.600 8.297 8.323 14,895,277 -0.06(-0.73%)
Nov 14, 2012 8.973 9.139 8.315 8.385 18,990,232 -0.57(-6.37%)
Nov 13, 2012 8.937 9.209 8.929 8.955 9,392,895 -0.08(-0.87%)
Nov 12, 2012 8.973 9.157 8.832 9.034 8,419,251 +0.10(+1.08%)
Nov 09, 2012 8.937 9.201 8.850 8.937 11,752,995 -0.09(-0.97%)
Nov 08, 2012 8.657 9.034 8.622 9.025 13,038,971 +0.31(+3.52%)
Nov 07, 2012 8.753 8.788 8.433 8.718 12,835,963 -0.09(-1.00%)
Nov 06, 2012 8.552 8.806 8.516 8.806 7,939,302 +0.24(+2.76%)
Nov 05, 2012 8.455 8.622 8.420 8.569 7,152,523 +0.06(+0.72%)
Nov 02, 2012 8.569 8.587 8.367 8.508 8,053,181 +0.00(+0.00%)
Nov 01, 2012 8.455 8.578 8.446 8.508 6,870,656 +0.06(+0.73%)
Oct 31, 2012 8.359 8.609 8.332 8.446 9,489,497 -0.01(-0.10%)
Oct 26, 2012 8.508 8.455 8.455 8.455 10,783,867 +0.00(+0.00%)
Oct 25, 2012 8.815 8.858 8.376 8.455 13,231,692 -0.35(-3.98%)
Oct 24, 2012 8.841 9.018 8.604 8.806 16,109,862 -0.10(-1.08%)
Oct 23, 2012 8.894 8.990 8.692 8.902 13,141,482 +0.13(+1.50%)
Oct 19, 2012 8.929 8.955 8.727 8.771 8,189,772 -0.18(-2.06%)
Oct 18, 2012 8.946 9.122 8.946 8.955 10,064,722 +0.02(+0.20%)
Oct 17, 2012 8.744 9.034 8.709 8.937 10,969,602 +0.18(+2.00%)
Oct 16, 2012 8.850 8.902 8.709 8.762 12,573,265 -0.11(-1.19%)
Oct 15, 2012 8.841 8.946 8.780 8.867 8,163,247 +0.08(+0.90%)
Oct 12, 2012 8.630 8.867 8.569 8.788 12,982,854 +0.24(+2.77%)
Oct 11, 2012 8.666 8.683 8.521 8.552 8,844,399 -0.08(-0.91%)
Oct 10, 2012 8.683 8.744 8.552 8.630 9,281,007 -0.04(-0.51%)
Oct 09, 2012 8.894 8.933 8.630 8.674 10,333,597 -0.21(-2.37%)
Oct 08, 2012 9.016 9.201 8.850 8.885 8,019,339 -0.13(-1.46%)
Oct 05, 2012 8.990 9.192 8.885 9.016 8,118,007 +0.12(+1.38%)
Oct 04, 2012 8.955 8.955 8.683 8.894 12,558,247 -0.02(-0.20%)
Oct 03, 2012 8.657 9.008 8.552 8.911 19,517,876 +0.34(+3.99%)
Oct 02, 2012 8.245 8.595 8.201 8.569 17,587,112 +0.26(+3.17%)
Oct 01, 2012 7.999 8.468 7.990 8.306 17,197,688 +0.27(+3.38%)
Sep 28, 2012 8.017 8.069 7.929 8.034 8,000,950 -0.06(-0.76%)
Sep 27, 2012 8.017 8.157 7.929 8.095 9,682,500 +0.06(+0.76%)
Sep 26, 2012 7.859 8.078 7.850 8.034 6,180,523 +0.12(+1.55%)
Sep 25, 2012 8.008 8.069 7.894 7.911 15,759,831 -0.10(-1.20%)
Sep 24, 2012 7.911 8.113 7.797 8.008 9,338,434 +0.06(+0.72%)
Sep 21, 2012 8.052 8.113 7.929 7.951 11,918,682 -0.07(-0.93%)
Sep 20, 2012 8.139 8.183 7.999 8.025 8,415,404 -0.19(-2.35%)
Sep 19, 2012 7.999 8.262 7.964 8.218 21,840,010 +0.36(+4.58%)
Sep 18, 2012 8.034 8.139 7.841 7.859 14,162,078 -0.24(-2.93%)
Sep 17, 2012 8.113 8.174 7.929 8.095 12,821,286 -0.04(-0.43%)
Sep 14, 2012 8.271 8.288 8.095 8.131 10,889,455 -0.16(-1.90%)
Sep 13, 2012 8.315 8.350 8.166 8.288 8,589,041 -0.04(-0.53%)
Sep 12, 2012 8.139 8.376 8.131 8.332 11,680,665 +0.19(+2.37%)
Sep 11, 2012 8.157 8.306 8.078 8.139 7,080,815 -0.09(-1.07%)
Sep 10, 2012 8.139 8.508 8.122 8.227 11,938,086 +0.09(+1.08%)
Sep 07, 2012 8.122 8.323 8.069 8.139 15,513,209 +0.07(+0.87%)
Sep 06, 2012 7.841 8.166 7.824 8.069 16,091,010 +0.28(+3.60%)
Sep 05, 2012 7.560 7.867 7.543 7.788 14,524,363 +0.28(+3.74%)
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.