Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.00 13.26 12.78 13.24 328,493 +0.27(+2.08%)
Dec 28, 2012 13.21 13.35 12.94 12.97 293,498 -0.31(-2.33%)
Dec 27, 2012 13.17 13.31 12.94 13.28 343,194 +0.13(+0.99%)
Dec 26, 2012 13.27 13.33 13.00 13.15 232,794 -0.14(-1.05%)
Dec 24, 2012 13.53 13.93 13.14 13.29 119,986 -0.27(-1.99%)
Dec 21, 2012 12.90 13.56 12.87 13.56 965,889 +0.38(+2.88%)
Dec 20, 2012 12.95 13.19 12.84 13.18 398,272 +0.23(+1.78%)
Dec 19, 2012 13.05 13.15 12.87 12.95 699,842 +0.03(+0.23%)
Dec 18, 2012 12.35 12.97 12.24 12.92 497,024 +0.53(+4.28%)
Dec 17, 2012 12.04 12.41 11.94 12.39 362,641 +0.35(+2.91%)
Dec 14, 2012 11.96 12.13 11.93 12.04 167,173 +0.03(+0.25%)
Dec 13, 2012 12.20 12.30 11.93 12.01 180,331 -0.16(-1.31%)
Dec 12, 2012 11.99 12.35 11.99 12.17 681,729 +0.12(+1.00%)
Dec 11, 2012 12.05 12.05 11.92 12.05 407,178 +0.02(+0.17%)
Dec 10, 2012 12.10 12.14 11.93 12.03 359,352 -0.04(-0.33%)
Dec 07, 2012 12.14 12.23 11.96 12.07 355,419 -0.04(-0.33%)
Dec 06, 2012 11.96 12.21 11.86 12.11 429,799 +0.13(+1.09%)
Dec 05, 2012 11.89 12.05 11.76 11.98 246,260 +0.09(+0.76%)
Dec 04, 2012 11.90 11.98 11.71 11.89 505,507 +0.18(+1.54%)
Nov 30, 2012 11.80 11.87 11.71 11.71 429,705 -0.05(-0.43%)
Nov 29, 2012 11.66 11.97 11.56 11.76 310,249 +0.21(+1.82%)
Nov 28, 2012 11.35 11.61 11.02 11.55 386,992 +0.25(+2.21%)
Nov 27, 2012 11.65 11.73 11.29 11.30 329,959 -0.28(-2.42%)
Nov 26, 2012 11.36 11.58 11.35 11.58 462,716 +0.26(+2.30%)
Nov 23, 2012 11.23 11.52 11.21 11.32 231,492 +0.11(+0.98%)
Nov 21, 2012 11.25 11.32 11.08 11.21 342,866 -0.02(-0.18%)
Nov 20, 2012 11.16 11.42 11.09 11.23 474,840 +0.01(+0.09%)
Nov 19, 2012 10.98 11.31 10.88 11.22 541,703 +0.38(+3.51%)
Nov 16, 2012 10.65 10.86 10.40 10.84 600,658 +0.19(+1.78%)
Nov 15, 2012 10.45 10.77 10.45 10.65 433,207 +0.15(+1.43%)
Nov 14, 2012 10.67 10.84 10.50 10.50 534,120 -0.14(-1.32%)
Nov 13, 2012 10.71 10.87 10.63 10.64 483,012 -0.14(-1.30%)
Nov 12, 2012 10.91 10.91 10.65 10.78 516,796 -0.14(-1.28%)
Nov 09, 2012 10.85 11.10 10.83 10.92 675,080 +0.01(+0.09%)
Nov 08, 2012 11.41 11.44 10.91 10.91 509,831 -0.37(-3.28%)
Nov 07, 2012 11.60 11.64 11.18 11.28 683,798 -0.52(-4.41%)
Nov 06, 2012 11.79 11.83 11.59 11.80 618,555 +0.02(+0.17%)
Nov 05, 2012 12.20 12.21 11.56 11.78 633,073 -0.23(-1.92%)
Nov 02, 2012 12.14 12.25 11.36 12.01 562,716 -0.56(-4.46%)
Nov 01, 2012 12.20 12.59 12.20 12.57 458,364 +0.37(+3.03%)
Oct 31, 2012 12.11 12.34 12.11 12.20 373,748 -0.04(-0.33%)
Oct 26, 2012 12.48 12.24 12.24 12.24 275,700 -0.22(-1.77%)
Oct 25, 2012 12.14 12.46 12.13 12.46 271,863 +0.40(+3.32%)
Oct 24, 2012 12.55 12.55 12.02 12.06 270,229 -0.43(-3.44%)
Oct 23, 2012 12.59 12.63 12.42 12.49 332,299 -0.39(-3.03%)
Oct 19, 2012 12.86 13.06 12.71 12.88 408,978 -0.08(-0.62%)
Oct 18, 2012 12.92 13.14 12.79 12.96 266,507 +0.05(+0.39%)
Oct 17, 2012 12.64 12.93 12.57 12.91 331,511 +0.28(+2.22%)
Oct 16, 2012 12.41 12.66 12.38 12.63 393,875 +0.31(+2.52%)
Oct 15, 2012 12.57 12.61 12.26 12.32 312,976 -0.20(-1.60%)
Oct 12, 2012 12.58 12.80 12.44 12.52 211,945 -0.12(-0.95%)
Oct 11, 2012 12.74 12.78 12.53 12.64 328,160 +0.11(+0.88%)
Oct 10, 2012 12.52 12.60 12.45 12.53 371,709 +0.04(+0.32%)
Oct 09, 2012 12.79 12.89 12.45 12.49 254,850 -0.26(-2.04%)
Oct 08, 2012 12.95 12.95 12.75 12.75 264,757 -0.22(-1.70%)
Oct 05, 2012 12.85 13.12 12.77 12.97 404,077 +0.14(+1.09%)
Oct 04, 2012 12.57 12.89 12.45 12.83 604,086 +0.33(+2.64%)
Oct 03, 2012 12.53 12.61 12.39 12.50 528,900 -0.11(-0.87%)
Oct 02, 2012 12.89 12.95 12.53 12.61 540,851 -0.34(-2.63%)
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.