Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.498 9.524 9.083 9.304 16,469,375 -0.19(-2.04%)
Jan 30, 2012 9.189 9.595 9.057 9.498 17,403,062 +0.34(+3.66%)
Jan 27, 2012 8.889 9.330 8.828 9.163 14,562,342 +0.19(+2.16%)
Jan 26, 2012 9.066 9.299 8.916 8.969 35,974,368 +0.19(+2.11%)
Jan 25, 2012 8.748 9.083 8.748 8.783 46,868,464 +0.51(+6.18%)
Jan 24, 2012 8.193 8.369 8.104 8.272 14,411,394 +0.08(+0.97%)
Jan 23, 2012 8.307 8.431 8.193 8.193 17,402,118 -0.11(-1.28%)
Jan 20, 2012 8.201 8.373 8.157 8.298 8,895,344 +0.07(+0.86%)
Jan 19, 2012 7.884 8.351 7.866 8.228 16,243,911 +0.36(+4.60%)
Jan 18, 2012 7.752 8.043 7.611 7.866 15,973,619 +0.17(+2.18%)
Jan 17, 2012 7.822 7.858 7.637 7.699 7,803,248 -0.11(-1.36%)
Jan 13, 2012 7.672 7.946 7.602 7.805 11,485,065 -0.02(-0.23%)
Jan 12, 2012 7.584 7.919 7.469 7.822 14,618,570 +0.23(+3.02%)
Jan 11, 2012 7.355 7.602 7.249 7.593 7,707,452 +0.30(+4.11%)
Jan 10, 2012 7.364 7.399 7.170 7.293 7,860,662 -0.01(-0.12%)
Jan 09, 2012 7.355 7.496 7.284 7.302 10,223,297 -0.04(-0.48%)
Jan 06, 2012 7.284 7.434 7.267 7.337 7,579,411 -0.01(-0.12%)
Jan 05, 2012 7.081 7.364 6.940 7.346 11,917,556 +0.28(+4.00%)
Jan 04, 2012 7.081 7.178 6.905 7.064 8,405,788 -0.07(-0.99%)
Dec 30, 2011 7.107 7.187 7.064 7.134 4,171,256 +0.00(+0.00%)
Dec 29, 2011 7.117 7.240 7.099 7.134 5,200,880 -0.03(-0.37%)
Dec 28, 2011 7.196 7.231 7.073 7.161 6,374,716 -0.05(-0.73%)
Dec 27, 2011 7.284 7.408 7.126 7.214 6,308,513 -0.13(-1.80%)
Dec 23, 2011 7.302 7.346 7.108 7.346 11,392,419 -0.12(-1.65%)
Dec 21, 2011 7.531 7.769 7.434 7.469 10,888,966 -0.14(-1.85%)
Dec 20, 2011 7.611 7.699 7.540 7.611 8,488,543 +0.11(+1.41%)
Dec 19, 2011 7.981 8.025 7.461 7.505 15,291,899 -0.45(-5.65%)
Dec 16, 2011 7.672 8.052 7.672 7.955 25,224,582 +0.38(+5.01%)
Dec 15, 2011 7.364 7.796 7.311 7.575 25,904,626 +0.39(+5.40%)
Dec 14, 2011 7.231 7.364 7.064 7.187 17,168,330 +0.14(+2.00%)
Dec 13, 2011 7.522 7.558 6.993 7.046 13,323,823 -0.45(-6.00%)
Dec 12, 2011 7.364 7.628 7.320 7.496 9,268,542 +0.00(+0.00%)
Dec 09, 2011 7.275 7.628 7.258 7.496 10,450,885 +0.28(+3.91%)
Dec 08, 2011 7.425 7.584 7.130 7.214 12,222,671 -0.34(-4.44%)
Dec 07, 2011 7.399 7.628 7.372 7.549 11,426,928 +0.08(+1.06%)
Dec 06, 2011 7.540 7.641 7.408 7.469 13,434,616 -0.12(-1.63%)
Dec 05, 2011 7.549 7.690 7.505 7.593 15,467,653 +0.18(+2.38%)
Dec 02, 2011 7.558 7.628 7.364 7.417 14,537,836 -0.10(-1.29%)
Dec 01, 2011 7.090 7.602 7.081 7.514 17,737,774 +0.35(+4.93%)
Nov 30, 2011 6.685 7.240 6.623 7.161 31,823,414 +0.28(+4.10%)
Nov 29, 2011 6.614 6.967 6.596 6.879 19,993,698 +0.33(+4.98%)
Nov 28, 2011 6.526 6.623 6.438 6.552 9,464,177 +0.27(+4.35%)
Nov 25, 2011 6.244 6.438 6.244 6.279 3,344,971 +0.00(+0.00%)
Nov 23, 2011 6.349 6.482 6.279 6.279 14,166,323 -0.14(-2.20%)
Nov 22, 2011 6.402 6.526 6.332 6.420 11,466,983 +0.06(+0.97%)
Nov 21, 2011 6.349 6.420 6.244 6.358 8,386,416 -0.13(-2.04%)
Nov 18, 2011 6.464 6.499 6.398 6.491 12,976,756 +0.07(+1.10%)
Nov 17, 2011 6.693 6.755 6.305 6.420 16,772,182 -0.26(-3.96%)
Nov 16, 2011 6.993 7.011 6.671 6.685 10,991,120 -0.37(-5.25%)
Nov 15, 2011 7.108 7.134 6.940 7.055 14,484,734 -0.05(-0.74%)
Nov 14, 2011 7.073 7.372 7.037 7.108 17,951,996 +0.10(+1.38%)
Nov 11, 2011 6.835 7.059 6.746 7.011 10,756,344 +0.29(+4.33%)
Nov 10, 2011 7.073 7.134 6.614 6.720 17,621,700 -0.34(-4.75%)
Nov 09, 2011 7.090 7.187 7.011 7.055 10,333,888 -0.18(-2.44%)
Nov 08, 2011 7.311 7.372 7.073 7.231 16,857,162 -0.10(-1.32%)
Nov 07, 2011 7.381 7.434 7.223 7.328 8,772,007 -0.04(-0.48%)
Nov 04, 2011 7.302 7.381 7.187 7.364 10,682,504 +0.04(+0.60%)
Nov 03, 2011 7.417 7.417 7.064 7.320 14,784,571 +0.04(+0.61%)
Nov 02, 2011 7.408 7.492 7.231 7.275 13,474,459 -0.07(-0.96%)
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.