Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.500 9.650 9.000 9.020 5,404,654 -0.42(-4.45%)
Jan 30, 2012 9.640 9.649 9.350 9.440 3,406,952 -0.41(-4.16%)
Jan 27, 2012 9.520 10.00 9.500 9.850 5,103,348 +0.15(+1.55%)
Jan 26, 2012 9.840 10.23 9.350 9.700 7,897,102 -0.08(-0.82%)
Jan 25, 2012 9.240 9.960 9.210 9.780 6,066,672 +0.54(+5.84%)
Jan 24, 2012 8.890 9.390 8.770 9.240 5,222,541 +0.23(+2.55%)
Jan 23, 2012 9.300 9.500 8.820 9.010 5,464,583 -0.30(-3.22%)
Jan 20, 2012 9.540 9.630 9.030 9.310 9,075,912 -0.30(-3.12%)
Jan 19, 2012 9.400 9.980 9.400 9.610 10,133,837 -0.08(-0.83%)
Jan 18, 2012 9.000 9.780 8.910 9.690 8,169,364 +0.68(+7.55%)
Jan 17, 2012 9.020 9.150 8.680 9.010 8,292,137 +0.18(+2.04%)
Jan 13, 2012 8.550 9.060 8.350 8.830 7,899,850 +0.23(+2.67%)
Jan 12, 2012 8.960 8.990 8.350 8.600 6,949,474 -0.02(-0.23%)
Jan 11, 2012 7.660 9.240 7.650 8.620 22,745,172 +0.92(+11.95%)
Jan 10, 2012 7.550 7.830 7.520 7.700 5,044,097 +0.30(+4.05%)
Jan 09, 2012 7.260 7.500 7.220 7.400 3,731,193 +0.20(+2.78%)
Jan 06, 2012 7.160 7.430 7.120 7.200 5,438,073 +0.06(+0.84%)
Jan 05, 2012 6.720 7.200 6.650 7.140 5,321,182 +0.37(+5.47%)
Jan 04, 2012 6.870 6.930 6.720 6.770 3,597,404 +0.05(+0.74%)
Dec 30, 2011 6.670 6.800 6.660 6.720 2,599,938 -0.01(-0.15%)
Dec 29, 2011 6.350 6.770 6.330 6.730 5,079,506 +0.39(+6.15%)
Dec 28, 2011 6.480 6.530 6.170 6.340 3,748,560 -0.11(-1.71%)
Dec 27, 2011 6.600 6.690 6.440 6.450 2,845,684 -0.17(-2.57%)
Dec 23, 2011 6.960 7.030 6.530 6.620 5,779,312 -0.60(-8.31%)
Dec 21, 2011 7.970 8.000 7.080 7.220 9,614,233 -0.52(-6.72%)
Dec 20, 2011 7.360 7.790 7.350 7.740 6,625,062 +0.71(+10.10%)
Dec 19, 2011 7.250 7.390 6.980 7.030 3,540,627 -0.19(-2.63%)
Dec 16, 2011 7.320 7.550 7.160 7.220 3,913,071 -0.05(-0.69%)
Dec 15, 2011 7.050 7.340 6.960 7.270 4,593,357 +0.35(+5.06%)
Dec 14, 2011 7.120 7.150 6.870 6.920 5,819,503 -0.30(-4.16%)
Dec 13, 2011 7.630 7.730 7.120 7.220 6,210,625 -0.38(-5.00%)
Dec 12, 2011 7.940 7.955 7.450 7.600 6,118,133 -0.50(-6.17%)
Dec 09, 2011 7.970 8.200 7.860 8.100 3,024,791 +0.21(+2.66%)
Dec 08, 2011 8.070 8.200 7.740 7.890 4,070,119 -0.28(-3.43%)
Dec 07, 2011 8.170 8.280 8.050 8.170 3,357,140 -0.06(-0.73%)
Dec 06, 2011 7.900 8.300 7.900 8.230 5,797,307 +0.34(+4.31%)
Dec 05, 2011 7.980 8.390 7.770 7.890 7,677,400 -0.05(-0.63%)
Dec 02, 2011 7.700 8.040 7.570 7.940 6,947,497 +0.36(+4.75%)
Dec 01, 2011 7.300 7.700 7.210 7.580 4,541,600 +0.23(+3.13%)
Nov 30, 2011 7.150 7.540 7.040 7.350 6,108,512 +0.52(+7.61%)
Nov 29, 2011 6.830 6.930 6.630 6.830 2,318,296 +0.06(+0.89%)
Nov 28, 2011 7.040 7.140 6.680 6.770 4,185,977 +0.06(+0.89%)
Nov 25, 2011 6.670 6.881 6.630 6.710 1,414,906 +0.02(+0.30%)
Nov 23, 2011 6.920 6.950 6.690 6.690 2,590,551 -0.39(-5.51%)
Nov 22, 2011 6.980 7.160 6.730 7.080 3,569,712 +0.10(+1.43%)
Nov 21, 2011 7.050 7.200 6.720 6.980 5,593,957 -0.24(-3.32%)
Nov 18, 2011 7.460 7.490 7.170 7.220 2,881,204 -0.20(-2.70%)
Nov 17, 2011 7.620 7.780 7.360 7.420 4,011,236 -0.09(-1.20%)
Nov 16, 2011 7.430 7.930 7.360 7.510 5,998,936 -0.02(-0.27%)
Nov 15, 2011 7.260 7.600 7.130 7.530 3,446,885 +0.23(+3.15%)
Nov 14, 2011 7.540 7.600 7.220 7.300 3,200,286 -0.30(-3.95%)
Nov 11, 2011 7.410 7.650 7.400 7.600 3,690,112 +0.27(+3.68%)
Nov 10, 2011 7.010 7.415 6.980 7.330 5,046,968 +0.43(+6.23%)
Nov 09, 2011 7.250 7.290 6.760 6.900 6,065,281 -0.64(-8.49%)
Nov 08, 2011 7.270 7.600 7.200 7.540 5,126,518 +0.36(+5.01%)
Nov 07, 2011 7.000 7.250 6.900 7.180 3,469,326 +0.11(+1.56%)
Nov 04, 2011 6.850 7.170 6.810 7.070 5,015,509 +0.10(+1.43%)
Nov 03, 2011 6.650 7.040 6.510 6.970 6,977,549 +0.45(+6.90%)
Nov 02, 2011 6.700 6.980 6.400 6.520 16,431,231 -0.04(-0.61%)
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.