Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.492 8.625 8.045 8.063 6,046,472 -0.38(-4.45%)
Jan 30, 2012 8.617 8.625 8.358 8.438 3,811,537 -0.37(-4.16%)
Jan 27, 2012 8.509 8.939 8.492 8.804 5,709,385 +0.13(+1.55%)
Jan 26, 2012 8.796 9.144 8.358 8.670 8,834,905 -0.07(-0.82%)
Jan 25, 2012 8.259 8.903 8.232 8.742 6,787,106 +0.48(+5.84%)
Jan 24, 2012 7.946 8.393 7.839 8.259 5,842,732 +0.21(+2.55%)
Jan 23, 2012 8.313 8.492 7.884 8.054 6,113,518 -0.27(-3.22%)
Jan 20, 2012 8.527 8.608 8.071 8.322 10,153,702 -0.27(-3.12%)
Jan 19, 2012 8.402 8.921 8.402 8.590 11,337,259 -0.07(-0.83%)
Jan 18, 2012 8.045 8.742 7.964 8.661 9,139,499 +0.61(+7.55%)
Jan 17, 2012 8.063 8.179 7.759 8.054 9,276,852 +0.16(+2.04%)
Jan 13, 2012 7.642 8.098 7.464 7.893 8,837,980 +0.21(+2.67%)
Jan 12, 2012 8.009 8.036 7.464 7.687 7,774,744 -0.02(-0.23%)
Jan 11, 2012 6.847 8.259 6.838 7.705 25,446,226 +0.82(+11.95%)
Jan 10, 2012 6.749 6.999 6.722 6.883 5,643,098 +0.27(+4.05%)
Jan 09, 2012 6.489 6.704 6.454 6.615 4,174,282 +0.18(+2.78%)
Jan 06, 2012 6.400 6.641 6.364 6.436 6,083,859 +0.05(+0.84%)
Jan 05, 2012 6.007 6.436 5.944 6.382 5,953,087 +0.33(+5.47%)
Jan 04, 2012 6.141 6.194 6.007 6.051 4,024,606 +0.04(+0.74%)
Dec 30, 2011 5.962 6.078 5.953 6.007 2,908,688 -0.01(-0.15%)
Dec 29, 2011 5.676 6.051 5.658 6.016 5,682,712 +0.35(+6.15%)
Dec 28, 2011 5.792 5.837 5.515 5.667 4,193,712 -0.10(-1.71%)
Dec 27, 2011 5.899 5.980 5.756 5.765 3,183,617 -0.15(-2.57%)
Dec 23, 2011 6.221 6.284 5.837 5.917 6,465,622 -0.54(-8.31%)
Dec 21, 2011 7.124 7.151 6.328 6.454 10,755,951 -0.46(-6.72%)
Dec 20, 2011 6.579 6.963 6.570 6.918 7,411,807 +0.63(+10.10%)
Dec 19, 2011 6.480 6.606 6.239 6.284 3,961,086 -0.17(-2.63%)
Dec 16, 2011 6.543 6.749 6.400 6.454 4,377,759 -0.04(-0.69%)
Dec 15, 2011 6.302 6.561 6.221 6.498 5,138,831 +0.31(+5.06%)
Dec 14, 2011 6.364 6.391 6.141 6.185 6,510,585 -0.27(-4.16%)
Dec 13, 2011 6.820 6.909 6.364 6.454 6,948,154 -0.34(-5.00%)
Dec 12, 2011 7.097 7.111 6.659 6.793 6,844,678 -0.45(-6.17%)
Dec 09, 2011 7.124 7.330 7.026 7.240 3,383,993 +0.19(+2.66%)
Dec 08, 2011 7.213 7.330 6.918 7.053 4,553,457 -0.25(-3.43%)
Dec 07, 2011 7.303 7.401 7.196 7.303 3,755,810 -0.05(-0.73%)
Dec 06, 2011 7.061 7.419 7.061 7.356 6,485,753 +0.30(+4.31%)
Dec 05, 2011 7.133 7.499 6.945 7.053 8,589,113 -0.04(-0.63%)
Dec 02, 2011 6.883 7.187 6.766 7.097 7,772,532 +0.32(+4.75%)
Dec 01, 2011 6.525 6.883 6.445 6.775 5,080,928 +0.21(+3.13%)
Nov 30, 2011 6.391 6.740 6.293 6.570 6,833,915 +0.46(+7.61%)
Nov 29, 2011 6.105 6.194 5.926 6.105 2,593,600 +0.05(+0.89%)
Nov 28, 2011 6.293 6.382 5.971 6.051 4,683,073 +0.05(+0.89%)
Nov 25, 2011 5.962 6.150 5.926 5.998 1,582,930 +0.02(+0.30%)
Nov 23, 2011 6.185 6.212 5.980 5.980 2,898,186 -0.35(-5.51%)
Nov 22, 2011 6.239 6.400 6.016 6.328 3,993,625 +0.09(+1.43%)
Nov 21, 2011 6.302 6.436 6.007 6.239 6,258,255 -0.21(-3.32%)
Nov 18, 2011 6.668 6.695 6.409 6.454 3,223,355 -0.18(-2.70%)
Nov 17, 2011 6.811 6.954 6.579 6.632 4,487,581 -0.08(-1.20%)
Nov 16, 2011 6.641 7.088 6.579 6.713 6,711,326 -0.02(-0.27%)
Nov 15, 2011 6.489 6.793 6.373 6.731 3,856,212 +0.21(+3.15%)
Nov 14, 2011 6.740 6.793 6.454 6.525 3,580,329 -0.27(-3.95%)
Nov 11, 2011 6.623 6.838 6.615 6.793 4,128,323 +0.24(+3.68%)
Nov 10, 2011 6.266 6.628 6.239 6.552 5,646,310 +0.38(+6.23%)
Nov 09, 2011 6.480 6.516 6.042 6.168 6,785,550 -0.57(-8.49%)
Nov 08, 2011 6.498 6.793 6.436 6.740 5,735,306 +0.32(+5.01%)
Nov 07, 2011 6.257 6.480 6.168 6.418 3,881,318 +0.10(+1.56%)
Nov 04, 2011 6.123 6.409 6.087 6.320 5,611,115 +0.09(+1.43%)
Nov 03, 2011 5.944 6.293 5.819 6.230 7,806,153 +0.40(+6.90%)
Nov 02, 2011 5.989 6.239 5.721 5.828 18,382,486 -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.