Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 6.680 6.770 6.400 6.560 5,746,338 -0.41(-5.88%)
Oct 31, 2011 7.320 7.370 6.950 6.970 3,838,189 -0.50(-6.69%)
Oct 28, 2011 7.420 7.700 7.150 7.470 3,660,851 -0.18(-2.35%)
Oct 27, 2011 7.860 7.930 7.480 7.650 5,511,626 +0.22(+2.96%)
Oct 26, 2011 7.330 7.550 7.115 7.430 4,101,625 +0.23(+3.19%)
Oct 25, 2011 7.730 7.780 7.150 7.200 5,200,437 -0.58(-7.46%)
Oct 24, 2011 7.510 8.000 7.450 7.780 5,227,158 +0.25(+3.32%)
Oct 21, 2011 7.380 7.610 7.260 7.530 5,675,051 +0.33(+4.58%)
Oct 20, 2011 6.900 7.210 6.640 7.200 5,127,790 +0.30(+4.35%)
Oct 19, 2011 7.170 7.600 6.820 6.900 10,111,317 -0.12(-1.71%)
Oct 18, 2011 6.300 7.120 6.190 7.020 10,144,481 +0.73(+11.61%)
Oct 17, 2011 6.620 6.670 6.240 6.290 3,158,470 -0.39(-5.84%)
Oct 14, 2011 6.910 6.980 6.560 6.680 2,803,550 -0.14(-2.05%)
Oct 13, 2011 6.720 6.860 6.300 6.820 4,463,666 +0.03(+0.44%)
Oct 12, 2011 6.580 6.900 6.490 6.790 3,826,921 +0.27(+4.14%)
Oct 11, 2011 6.390 6.580 6.363 6.520 2,217,492 +0.05(+0.77%)
Oct 10, 2011 6.350 6.500 6.270 6.470 2,463,917 +0.32(+5.20%)
Oct 07, 2011 6.390 6.440 5.930 6.150 3,330,210 -0.17(-2.69%)
Oct 06, 2011 6.320 6.370 6.180 6.320 3,581,146 +0.24(+3.95%)
Oct 05, 2011 5.520 6.160 5.460 6.080 4,868,550 +0.50(+8.96%)
Oct 04, 2011 5.220 5.620 5.020 5.580 4,579,246 +0.31(+5.88%)
Oct 03, 2011 5.800 5.860 5.250 5.270 4,067,918 -0.59(-10.07%)
Sep 30, 2011 5.950 6.020 5.780 5.860 2,710,577 -0.22(-3.62%)
Sep 29, 2011 5.960 6.100 5.820 6.080 3,089,196 +0.27(+4.65%)
Sep 28, 2011 5.940 6.010 5.715 5.810 4,182,881 -0.09(-1.53%)
Sep 27, 2011 6.060 6.350 5.840 5.900 6,042,585 -0.01(-0.17%)
Sep 26, 2011 5.960 5.990 5.480 5.910 5,766,871 +0.00(+0.00%)
Sep 23, 2011 5.780 6.120 5.650 5.910 6,147,684 +0.19(+3.32%)
Sep 22, 2011 5.650 5.990 5.530 5.720 7,781,893 -0.39(-6.38%)
Sep 21, 2011 6.430 6.680 6.100 6.110 5,527,027 -0.33(-5.12%)
Sep 20, 2011 6.160 6.570 6.080 6.440 6,632,511 +0.35(+5.75%)
Sep 19, 2011 6.080 6.270 5.900 6.090 3,927,527 -0.23(-3.64%)
Sep 16, 2011 6.260 6.460 6.130 6.320 5,892,667 +0.05(+0.80%)
Sep 15, 2011 6.180 6.280 6.030 6.270 3,227,067 +0.22(+3.64%)
Sep 14, 2011 5.750 6.180 5.620 6.050 3,818,528 +0.38(+6.70%)
Sep 13, 2011 5.650 5.790 5.580 5.670 3,153,662 -0.01(-0.18%)
Sep 12, 2011 5.550 5.700 5.431 5.680 2,603,204 +0.01(+0.18%)
Sep 09, 2011 5.980 6.050 5.600 5.670 3,480,043 -0.40(-6.59%)
Sep 08, 2011 6.230 6.330 5.990 6.070 2,431,488 -0.16(-2.57%)
Sep 07, 2011 6.020 6.490 5.920 6.230 5,118,588 +0.38(+6.50%)
Sep 06, 2011 5.720 5.990 5.600 5.850 3,401,376 -0.17(-2.82%)
Sep 02, 2011 6.240 6.300 5.880 6.020 3,707,779 -0.40(-6.23%)
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.