Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.00 10.14 9.850 10.13 2,093,898 +0.38(+3.90%)
Nov 29, 2011 9.840 9.990 9.600 9.750 1,943,691 -0.09(-0.91%)
Nov 28, 2011 9.650 10.04 9.580 9.840 1,613,533 +0.50(+5.35%)
Nov 25, 2011 9.690 9.740 9.340 9.340 591,511 -0.35(-3.61%)
Nov 23, 2011 9.890 10.00 9.690 9.690 980,095 -0.26(-2.61%)
Nov 22, 2011 9.700 10.23 9.700 9.950 2,112,728 +0.27(+2.79%)
Nov 21, 2011 9.700 9.930 9.530 9.680 1,449,424 -0.16(-1.63%)
Nov 18, 2011 9.770 9.940 9.710 9.840 895,939 +0.07(+0.72%)
Nov 17, 2011 9.950 10.28 9.670 9.770 1,218,392 -0.22(-2.20%)
Nov 16, 2011 10.15 10.33 9.980 9.990 1,181,162 -0.21(-2.06%)
Nov 15, 2011 10.01 10.28 10.00 10.20 1,240,517 +0.04(+0.39%)
Nov 14, 2011 10.03 10.25 9.947 10.16 1,419,970 +0.24(+2.42%)
Nov 11, 2011 9.710 10.14 9.630 9.920 1,320,322 +0.29(+3.01%)
Nov 10, 2011 9.620 9.770 9.460 9.630 858,683 +0.22(+2.34%)
Nov 09, 2011 9.270 9.750 9.260 9.410 1,381,551 -0.13(-1.36%)
Nov 08, 2011 10.01 10.11 9.290 9.540 2,160,998 -0.38(-3.83%)
Nov 07, 2011 10.00 10.26 9.630 9.920 1,785,669 +0.00(+0.00%)
Nov 04, 2011 9.750 10.00 9.680 9.920 2,198,088 +0.43(+4.53%)
Nov 03, 2011 9.570 9.950 9.250 9.490 3,376,489 +0.00(+0.00%)
Nov 02, 2011 9.520 9.700 9.370 9.490 1,180,215 +0.04(+0.42%)
Nov 01, 2011 9.080 9.700 9.000 9.450 2,237,353 +0.03(+0.32%)
Oct 31, 2011 9.100 9.470 9.040 9.420 1,188,313 +0.22(+2.39%)
Oct 28, 2011 9.140 9.300 9.000 9.200 833,213 -0.03(-0.33%)
Oct 27, 2011 9.090 9.320 8.950 9.230 1,576,229 +0.33(+3.71%)
Oct 26, 2011 8.680 8.930 8.490 8.900 936,559 +0.35(+4.09%)
Oct 25, 2011 8.920 8.940 8.530 8.550 779,530 -0.41(-4.58%)
Oct 24, 2011 8.700 8.990 8.590 8.960 1,028,624 +0.30(+3.46%)
Oct 21, 2011 8.500 8.670 8.300 8.660 1,028,485 +0.32(+3.84%)
Oct 20, 2011 8.430 8.510 8.150 8.340 814,207 -0.10(-1.18%)
Oct 19, 2011 8.670 8.800 8.410 8.440 788,091 -0.21(-2.43%)
Oct 18, 2011 8.600 8.730 8.270 8.650 949,452 +0.07(+0.82%)
Oct 17, 2011 8.620 8.820 8.550 8.580 1,082,810 +0.00(+0.00%)
Oct 14, 2011 8.540 8.580 8.350 8.580 587,387 +0.10(+1.18%)
Oct 13, 2011 8.300 8.510 8.240 8.480 568,078 +0.11(+1.31%)
Oct 12, 2011 8.400 8.530 8.290 8.370 968,261 +0.06(+0.72%)
Oct 11, 2011 8.240 8.390 8.080 8.310 788,586 +0.05(+0.61%)
Oct 10, 2011 8.110 8.410 8.050 8.260 759,700 +0.31(+3.90%)
Oct 07, 2011 8.330 8.330 7.860 7.950 1,129,655 -0.37(-4.45%)
Oct 06, 2011 8.260 8.390 8.020 8.320 891,026 +0.13(+1.59%)
Oct 05, 2011 8.100 8.260 7.940 8.190 1,010,064 +0.08(+0.99%)
Oct 04, 2011 7.600 8.120 7.470 8.110 2,003,702 +0.43(+5.60%)
Oct 03, 2011 8.020 8.350 7.680 7.680 1,995,701 -0.39(-4.83%)
Sep 30, 2011 8.050 8.250 7.900 8.070 1,672,382 -0.11(-1.34%)
Sep 29, 2011 8.280 8.340 7.870 8.180 1,339,708 +0.08(+0.99%)
Sep 28, 2011 8.670 8.820 8.100 8.100 1,550,761 -0.59(-6.79%)
Sep 27, 2011 8.580 8.890 8.520 8.690 1,449,934 +0.23(+2.72%)
Sep 26, 2011 8.500 8.570 8.160 8.460 1,634,891 +0.05(+0.59%)
Sep 23, 2011 8.310 8.605 8.190 8.410 1,224,192 +0.09(+1.08%)
Sep 22, 2011 8.400 8.460 8.140 8.320 1,960,904 -0.28(-3.26%)
Sep 21, 2011 8.770 8.980 8.590 8.600 1,990,398 -0.02(-0.23%)
Sep 20, 2011 8.950 9.010 8.620 8.620 1,549,236 -0.29(-3.25%)
Sep 19, 2011 8.750 9.030 8.520 8.910 1,325,873 +0.12(+1.37%)
Sep 16, 2011 9.050 9.200 8.750 8.790 2,958,207 -0.09(-1.01%)
Sep 15, 2011 9.330 9.620 8.770 8.880 4,925,314 +0.41(+4.84%)
Sep 14, 2011 8.440 8.560 8.260 8.470 1,245,331 +0.09(+1.07%)
Sep 13, 2011 8.250 8.440 8.170 8.380 1,126,653 +0.18(+2.20%)
Sep 12, 2011 8.080 8.260 7.970 8.200 1,019,019 -0.03(-0.36%)
Sep 09, 2011 8.290 8.590 8.080 8.230 1,868,748 -0.21(-2.49%)
Sep 08, 2011 8.420 8.508 8.230 8.440 1,764,921 -0.02(-0.24%)
Sep 07, 2011 8.330 8.460 8.240 8.460 1,248,303 +0.23(+2.79%)
Sep 06, 2011 7.450 8.240 7.450 8.230 2,252,528 +0.55(+7.16%)
Sep 02, 2011 7.850 8.010 7.620 7.680 1,048,338 -0.32(-4.00%)
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.