Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.43 10.56 10.41 10.51 2,368,812 +0.03(+0.29%)
Jan 30, 2013 10.26 10.65 10.24 10.48 5,410,221 +0.18(+1.75%)
Jan 29, 2013 10.17 10.33 10.15 10.30 2,004,291 +0.06(+0.59%)
Jan 28, 2013 10.27 10.31 10.20 10.24 1,525,015 -0.09(-0.87%)
Jan 25, 2013 10.00 10.37 9.980 10.33 3,017,064 +0.37(+3.71%)
Jan 24, 2013 9.880 9.970 9.800 9.960 2,315,727 +0.00(+0.00%)
Jan 23, 2013 9.920 10.03 9.880 9.960 1,729,946 +0.01(+0.10%)
Jan 22, 2013 9.990 10.02 9.880 9.950 2,730,161 -0.05(-0.50%)
Jan 18, 2013 9.920 10.01 9.820 10.00 2,409,909 +0.06(+0.60%)
Jan 17, 2013 10.02 10.16 9.910 9.940 3,044,211 -0.05(-0.50%)
Jan 16, 2013 10.04 10.10 9.930 9.990 3,086,119 -0.07(-0.70%)
Jan 15, 2013 10.06 10.19 9.920 10.06 2,691,271 -0.11(-1.08%)
Jan 14, 2013 10.31 10.35 10.07 10.17 2,580,141 -0.17(-1.64%)
Jan 12, 2013 10.62 10.65 10.03 10.34 7,743,712 +0.00(+0.00%)
Jan 11, 2013 10.62 10.65 10.03 10.34 7,743,712 -0.29(-2.73%)
Jan 10, 2013 10.83 10.85 10.62 10.63 3,367,670 -0.15(-1.39%)
Jan 09, 2013 10.92 10.95 10.78 10.78 2,754,494 -0.07(-0.65%)
Jan 08, 2013 10.85 10.94 10.76 10.85 2,394,803 -0.01(-0.09%)
Jan 07, 2013 10.93 10.99 10.82 10.86 2,811,394 -0.07(-0.64%)
Jan 04, 2013 10.90 10.97 10.85 10.93 2,533,807 +0.03(+0.28%)
Jan 03, 2013 10.73 10.94 10.67 10.90 3,554,683 +0.15(+1.40%)
Jan 02, 2013 10.41 10.76 10.21 10.75 5,282,741 +0.54(+5.24%)
Dec 31, 2012 9.950 10.23 9.950 10.21 1,740,900 +0.18(+1.74%)
Dec 28, 2012 10.03 10.14 10.02 10.04 1,400,863 -0.10(-0.99%)
Dec 27, 2012 10.10 10.20 10.00 10.14 1,732,082 +0.03(+0.30%)
Dec 26, 2012 10.25 10.26 10.09 10.11 1,535,567 -0.16(-1.56%)
Dec 24, 2012 10.20 10.29 10.15 10.27 898,485 -0.04(-0.39%)
Dec 21, 2012 10.18 10.36 10.13 10.31 2,475,112 -0.20(-1.90%)
Dec 20, 2012 10.50 10.63 10.40 10.51 2,020,130 -0.03(-0.28%)
Dec 19, 2012 10.56 10.66 10.48 10.54 2,543,468 +0.00(+0.00%)
Dec 18, 2012 10.12 10.61 10.07 10.54 9,958,990 +0.50(+4.98%)
Dec 17, 2012 10.06 10.11 9.870 10.04 1,753,970 -0.02(-0.20%)
Dec 14, 2012 9.810 10.12 9.810 10.06 2,521,523 +0.19(+1.93%)
Dec 13, 2012 10.20 10.27 9.800 9.870 2,616,113 -0.33(-3.24%)
Dec 12, 2012 10.25 10.26 10.08 10.20 2,186,840 -0.05(-0.49%)
Dec 11, 2012 10.18 10.27 10.16 10.25 3,859,024 +0.13(+1.28%)
Dec 10, 2012 9.760 10.26 9.760 10.12 4,591,786 +0.36(+3.69%)
Dec 07, 2012 9.880 9.900 9.640 9.760 12,374,456 -0.07(-0.71%)
Dec 06, 2012 9.860 9.920 9.790 9.830 1,512,572 -0.03(-0.30%)
Dec 05, 2012 9.860 9.910 9.780 9.860 3,484,767 -0.01(-0.10%)
Dec 04, 2012 9.900 9.970 9.855 9.870 2,586,709 -0.11(-1.10%)
Nov 30, 2012 10.04 10.10 9.845 9.980 4,728,300 -0.13(-1.29%)
Nov 29, 2012 10.18 10.29 10.08 10.11 2,414,705 -0.09(-0.88%)
Nov 28, 2012 10.15 10.25 10.03 10.20 3,099,509 +0.04(+0.39%)
Nov 27, 2012 10.27 10.30 10.14 10.16 1,618,557 -0.18(-1.74%)
Nov 26, 2012 10.39 10.42 10.20 10.34 2,557,329 -0.11(-1.05%)
Nov 24, 2012 10.40 10.57 10.35 10.45 1,244,671 +0.00(+0.00%)
Nov 23, 2012 10.40 10.57 10.35 10.45 1,244,671 +0.11(+1.06%)
Nov 21, 2012 10.40 10.40 10.24 10.34 1,559,381 -0.07(-0.67%)
Nov 20, 2012 10.58 10.60 10.33 10.41 2,253,539 -0.01(-0.10%)
Nov 19, 2012 10.45 10.60 10.39 10.42 1,492,830 +0.07(+0.68%)
Nov 16, 2012 10.36 10.47 10.26 10.35 2,794,740 +0.05(+0.49%)
Nov 15, 2012 10.32 10.38 10.19 10.30 3,018,864 -0.14(-1.34%)
Nov 14, 2012 10.50 10.60 10.37 10.44 2,233,835 -0.06(-0.57%)
Nov 13, 2012 10.36 10.55 10.36 10.50 1,328,249 -0.05(-0.47%)
Nov 12, 2012 10.51 10.60 10.45 10.55 1,486,146 +0.05(+0.48%)
Nov 09, 2012 10.33 10.68 10.31 10.50 2,428,101 +0.05(+0.48%)
Nov 08, 2012 10.81 10.83 10.31 10.45 5,074,605 -0.29(-2.70%)
Nov 07, 2012 10.88 10.92 10.65 10.74 2,827,479 -0.16(-1.47%)
Nov 06, 2012 11.05 11.08 10.87 10.90 2,223,690 -0.14(-1.27%)
Nov 05, 2012 11.00 11.12 10.99 11.04 2,091,601 +0.02(+0.18%)
Nov 02, 2012 11.05 11.10 10.95 11.02 2,623,881 +0.01(+0.09%)
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.