Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.610 8.670 8.450 8.540 115,635 -0.07(-0.81%)
Dec 29, 2011 8.620 8.750 8.550 8.610 107,152 +0.01(+0.12%)
Dec 28, 2011 8.710 8.880 8.590 8.600 139,233 -0.11(-1.26%)
Dec 27, 2011 8.740 8.940 8.571 8.710 198,777 -0.11(-1.25%)
Dec 23, 2011 9.090 9.190 8.800 8.820 146,908 -0.02(-0.23%)
Dec 21, 2011 8.410 9.120 8.220 8.840 1,031,574 +0.35(+4.12%)
Dec 20, 2011 8.250 8.690 7.310 8.490 2,042,554 +2.01(+31.02%)
Dec 19, 2011 6.650 6.820 6.410 6.480 210,507 -0.09(-1.37%)
Dec 16, 2011 7.060 7.130 6.545 6.570 551,316 -0.49(-6.94%)
Dec 15, 2011 7.510 7.510 7.030 7.060 233,294 -0.47(-6.24%)
Dec 14, 2011 7.110 7.634 7.110 7.530 280,874 +0.32(+4.44%)
Dec 13, 2011 7.520 7.600 7.170 7.210 153,442 -0.21(-2.83%)
Dec 12, 2011 7.470 7.490 7.300 7.420 86,557 -0.21(-2.75%)
Dec 09, 2011 7.270 7.700 7.220 7.630 161,604 +0.41(+5.68%)
Dec 08, 2011 7.370 7.420 7.160 7.220 77,946 -0.25(-3.35%)
Dec 07, 2011 7.410 7.540 7.260 7.470 227,067 +0.01(+0.13%)
Dec 06, 2011 7.010 7.480 6.925 7.460 218,475 +0.45(+6.42%)
Dec 05, 2011 7.140 7.140 6.870 7.010 163,631 +0.01(+0.14%)
Dec 02, 2011 7.100 7.100 6.880 7.000 131,189 +0.00(+0.00%)
Dec 01, 2011 6.660 7.040 6.470 7.000 215,874 +0.28(+4.17%)
Nov 30, 2011 5.850 6.730 5.850 6.720 296,988 +1.16(+20.86%)
Nov 29, 2011 5.280 5.600 5.280 5.560 99,979 +0.06(+1.09%)
Nov 28, 2011 5.180 5.920 5.110 5.500 157,155 +0.47(+9.34%)
Nov 25, 2011 5.240 5.390 5.010 5.030 76,548 -0.25(-4.73%)
Nov 23, 2011 5.450 5.460 5.230 5.280 101,634 -0.19(-3.47%)
Nov 22, 2011 5.800 5.870 5.400 5.470 116,680 -0.33(-5.69%)
Nov 21, 2011 5.930 6.030 5.780 5.800 65,960 -0.29(-4.76%)
Nov 18, 2011 6.110 6.175 6.030 6.090 62,254 -0.03(-0.49%)
Nov 17, 2011 6.150 6.220 6.080 6.120 73,606 -0.06(-1.05%)
Nov 16, 2011 6.010 6.190 5.990 6.185 79,053 +0.07(+1.23%)
Nov 15, 2011 5.980 6.120 5.880 6.110 83,631 +0.08(+1.33%)
Nov 14, 2011 6.430 6.430 5.910 6.030 117,439 -0.42(-6.51%)
Nov 11, 2011 6.300 6.470 6.150 6.450 79,364 +0.25(+4.03%)
Nov 10, 2011 6.700 6.790 6.130 6.200 92,479 -0.39(-5.92%)
Nov 09, 2011 6.490 6.960 6.445 6.590 127,666 -0.43(-6.13%)
Nov 08, 2011 6.500 7.070 6.490 7.020 175,596 +0.53(+8.17%)
Nov 07, 2011 6.180 6.500 6.160 6.490 92,047 +0.31(+5.02%)
Nov 04, 2011 6.140 6.280 6.030 6.180 88,620 -0.04(-0.64%)
Nov 03, 2011 6.350 6.350 6.120 6.220 114,671 -0.03(-0.48%)
Nov 02, 2011 6.380 6.380 6.060 6.250 109,654 +0.01(+0.16%)
Nov 01, 2011 6.230 6.490 6.050 6.240 121,296 -0.33(-5.02%)
Oct 31, 2011 6.780 6.860 6.550 6.570 75,937 -0.37(-5.33%)
Oct 28, 2011 6.800 7.000 6.550 6.940 97,738 +0.12(+1.76%)
Oct 27, 2011 7.010 7.250 6.600 6.820 233,768 +0.12(+1.79%)
Oct 26, 2011 6.520 6.830 6.250 6.700 107,609 +0.32(+5.02%)
Oct 25, 2011 6.480 6.570 6.330 6.380 85,636 -0.15(-2.30%)
Oct 24, 2011 6.420 6.580 6.420 6.530 82,116 -0.02(-0.31%)
Oct 21, 2011 6.440 6.560 6.420 6.550 83,934 +0.26(+4.13%)
Oct 20, 2011 6.490 6.530 6.060 6.290 55,052 -0.18(-2.78%)
Oct 19, 2011 6.440 6.550 6.360 6.470 133,275 +0.02(+0.31%)
Oct 18, 2011 6.350 6.520 6.220 6.450 126,744 +0.12(+1.90%)
Oct 17, 2011 6.520 6.520 6.310 6.330 65,699 -0.15(-2.31%)
Oct 14, 2011 6.500 6.540 6.331 6.480 187,205 +0.06(+0.93%)
Oct 13, 2011 6.290 6.460 6.290 6.420 136,552 +0.06(+0.94%)
Oct 12, 2011 6.330 6.360 6.250 6.360 170,892 +0.13(+2.09%)
Oct 11, 2011 6.130 6.300 6.130 6.230 79,617 +0.00(+0.00%)
Oct 10, 2011 6.130 6.230 5.990 6.230 74,718 +0.26(+4.36%)
Oct 07, 2011 6.280 6.280 5.700 5.970 78,193 -0.27(-4.33%)
Oct 06, 2011 6.220 6.310 6.060 6.240 199,969 +0.03(+0.48%)
Oct 05, 2011 6.250 6.420 6.127 6.210 113,066 -0.06(-0.96%)
Oct 04, 2011 5.370 6.290 5.305 6.270 139,214 +0.83(+15.26%)
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.