Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.690 7.810 7.500 7.530 702,846 -0.29(-3.71%)
Feb 28, 2012 7.660 7.960 7.600 7.820 785,772 +0.24(+3.17%)
Feb 27, 2012 7.480 7.740 7.280 7.580 901,610 -0.13(-1.75%)
Feb 24, 2012 7.910 8.030 7.640 7.715 745,219 -0.20(-2.47%)
Feb 23, 2012 8.080 8.170 7.800 7.910 1,148,360 -0.32(-3.89%)
Feb 22, 2012 8.630 8.640 8.090 8.230 1,191,933 -0.38(-4.41%)
Feb 21, 2012 8.320 8.760 8.180 8.610 1,584,386 +0.48(+5.90%)
Feb 17, 2012 8.370 9.540 8.100 8.130 7,335,322 +0.65(+8.69%)
Feb 16, 2012 7.440 7.580 7.200 7.480 831,566 +0.15(+2.05%)
Feb 15, 2012 7.720 7.720 7.310 7.330 780,775 -0.19(-2.53%)
Feb 14, 2012 7.680 7.720 7.320 7.520 817,781 -0.31(-3.96%)
Feb 13, 2012 8.130 8.250 7.760 7.830 828,688 -0.20(-2.49%)
Feb 10, 2012 8.290 8.370 7.910 8.030 1,084,650 -0.41(-4.86%)
Feb 09, 2012 7.530 8.750 7.510 8.440 2,678,977 +0.94(+12.53%)
Feb 08, 2012 7.260 7.650 7.260 7.500 1,464,399 +0.30(+4.17%)
Feb 07, 2012 8.190 8.214 7.120 7.200 1,992,937 -0.97(-11.87%)
Feb 06, 2012 7.910 8.390 7.910 8.170 756,527 +0.24(+3.03%)
Feb 03, 2012 7.630 7.950 7.531 7.930 1,438,993 +0.45(+6.02%)
Feb 02, 2012 7.210 7.510 7.080 7.480 659,071 +0.35(+4.91%)
Feb 01, 2012 6.900 7.240 6.820 7.130 696,926 +0.28(+4.09%)
Jan 31, 2012 7.360 7.400 6.800 6.850 910,607 -0.47(-6.42%)
Jan 30, 2012 7.300 7.400 6.950 7.320 891,068 +0.07(+0.97%)
Jan 27, 2012 6.820 7.250 6.820 7.250 776,450 +0.39(+5.69%)
Jan 26, 2012 6.880 7.170 6.810 6.860 526,708 +0.02(+0.29%)
Jan 25, 2012 6.850 7.000 6.700 6.840 516,894 +0.00(+0.00%)
Jan 24, 2012 6.650 6.900 6.570 6.840 621,478 +0.22(+3.32%)
Jan 23, 2012 7.320 7.370 6.550 6.620 1,213,396 -0.68(-9.32%)
Jan 20, 2012 7.130 7.320 7.070 7.300 622,018 +0.17(+2.38%)
Jan 19, 2012 7.640 7.900 7.120 7.130 1,070,590 -0.46(-6.06%)
Jan 18, 2012 7.250 7.690 7.090 7.590 774,680 +0.31(+4.26%)
Jan 17, 2012 7.640 7.820 7.240 7.280 988,402 -0.27(-3.58%)
Jan 13, 2012 7.750 7.830 7.470 7.550 993,138 -0.24(-3.08%)
Jan 12, 2012 7.510 7.840 7.160 7.790 1,448,389 +0.36(+4.85%)
Jan 11, 2012 6.640 7.540 6.600 7.430 1,902,968 +0.74(+11.06%)
Jan 10, 2012 6.650 6.770 6.570 6.690 588,432 +0.18(+2.76%)
Jan 09, 2012 6.540 6.790 6.340 6.510 729,585 +0.02(+0.31%)
Jan 06, 2012 6.530 6.750 6.450 6.490 525,047 -0.05(-0.76%)
Jan 05, 2012 6.550 6.650 6.470 6.540 874,195 -0.05(-0.76%)
Jan 04, 2012 6.500 6.640 6.440 6.590 557,913 +0.36(+5.78%)
Dec 30, 2011 5.960 6.260 5.860 6.230 847,298 +0.28(+4.71%)
Dec 29, 2011 5.980 5.980 5.750 5.950 1,030,481 +0.00(+0.00%)
Dec 28, 2011 5.900 6.030 5.720 5.950 974,427 +0.03(+0.51%)
Dec 27, 2011 6.000 6.020 5.500 5.920 2,056,562 -0.08(-1.33%)
Dec 23, 2011 6.940 6.990 5.916 6.000 4,190,819 +0.36(+6.38%)
Dec 21, 2011 5.400 5.650 5.300 5.640 984,803 +0.19(+3.49%)
Dec 20, 2011 5.250 5.550 5.180 5.450 903,689 +0.30(+5.83%)
Dec 19, 2011 5.120 5.300 5.065 5.150 915,452 +0.02(+0.39%)
Dec 16, 2011 5.310 5.459 4.940 5.130 1,725,525 -0.16(-3.02%)
Dec 15, 2011 5.490 5.490 5.190 5.290 966,646 -0.01(-0.19%)
Dec 14, 2011 6.020 6.065 5.300 5.300 1,749,290 -1.01(-16.01%)
Dec 13, 2011 6.600 6.650 6.240 6.310 979,395 -0.19(-2.92%)
Dec 12, 2011 6.580 6.690 6.400 6.500 695,911 -0.14(-2.11%)
Dec 09, 2011 6.370 6.690 6.271 6.640 744,459 +0.21(+3.27%)
Dec 08, 2011 6.620 6.680 6.360 6.430 1,168,410 -0.20(-3.02%)
Dec 07, 2011 7.080 7.370 6.560 6.630 1,407,253 -0.39(-5.56%)
Dec 06, 2011 7.290 7.630 7.000 7.020 756,801 -0.25(-3.44%)
Dec 05, 2011 7.640 7.645 7.200 7.270 671,383 -0.04(-0.55%)
Dec 02, 2011 7.500 7.850 7.300 7.310 591,281 -0.07(-0.95%)
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.