Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12655 12720 12567 12633 168,045,920 -20.80(-0.16%)
Jan 30, 2012 12659 12659 12529 12654 130,319,680 -6.80(-0.05%)
Jan 27, 2012 12734 12734 12631 12660 164,410,144 -74.10(-0.58%)
Jan 26, 2012 12757 12842 12695 12735 130,777,752 -24.20(-0.19%)
Jan 25, 2012 12674 12778 12580 12759 136,057,792 +83.00(+0.65%)
Jan 24, 2012 12708 12708 12614 12676 125,418,400 -33.00(-0.26%)
Jan 23, 2012 12720 12764 12666 12709 149,828,752 -11.70(-0.09%)
Jan 20, 2012 12624 12720 12621 12720 255,105,440 +96.50(+0.76%)
Jan 19, 2012 12578 12626 12564 12624 146,036,000 +45.00(+0.36%)
Jan 18, 2012 12475 12582 12453 12579 154,113,664 +96.90(+0.78%)
Jan 17, 2012 12423 12574 12423 12482 148,656,752 +60.00(+0.48%)
Jan 13, 2012 12470 12422 12422 12422 161,470,000 -48.90(-0.39%)
Jan 12, 2012 12450 12484 12385 12471 128,219,744 +21.50(+0.17%)
Jan 11, 2012 12460 12463 12399 12450 130,232,976 -13.00(-0.10%)
Jan 10, 2012 12394 12515 12394 12462 141,004,112 +69.80(+0.56%)
Jan 09, 2012 12359 12409 12334 12393 122,036,144 +32.80(+0.27%)
Jan 06, 2012 12408 12415 12332 12360 131,118,264 -55.80(-0.45%)
Jan 05, 2012 12418 12436 12284 12416 158,406,560 -2.70(-0.02%)
Jan 04, 2012 12392 12430 12337 12418 145,120,432 +200.80(+1.64%)
Dec 30, 2011 12286 12287 12214 12218 96,673,616 -69.40(-0.56%)
Dec 29, 2011 12152 12294 12152 12287 84,602,872 +135.60(+1.12%)
Dec 28, 2011 12289 12299 12140 12151 83,998,664 -139.90(-1.14%)
Dec 27, 2011 12294 12328 12270 12291 95,974,304 -2.70(-0.02%)
Dec 23, 2011 12170 12294 12294 12294 80,420,000 +186.30(+1.54%)
Dec 21, 2011 12103 12120 11999 12108 163,196,624 +4.10(+0.03%)
Dec 20, 2011 11769 12117 11769 12104 165,064,192 +337.30(+2.87%)
Dec 19, 2011 11866 11926 11735 11766 135,117,376 -100.10(-0.84%)
Dec 16, 2011 11870 11968 11819 11866 389,522,848 -2.40(-0.02%)
Dec 15, 2011 11825 11968 11825 11869 136,901,984 +45.30(+0.38%)
Dec 14, 2011 11950 11950 11786 11824 161,230,048 -131.40(-1.10%)
Dec 13, 2011 12019 12148 11904 11955 171,889,952 -66.50(-0.55%)
Dec 12, 2011 12181 12181 11941 12021 149,040,464 -162.90(-1.34%)
Dec 09, 2011 11996 12213 11996 12184 154,245,888 +186.60(+1.56%)
Dec 08, 2011 12196 12196 11993 11998 165,809,664 -198.70(-1.63%)
Dec 07, 2011 12144 12258 12060 12196 168,352,896 +46.30(+0.38%)
Dec 06, 2011 12098 12216 12077 12150 145,712,608 +52.30(+0.43%)
Dec 05, 2011 12022 12186 12022 12098 153,803,008 +78.40(+0.65%)
Dec 02, 2011 12022 12147 12007 12019 150,113,472 -0.60(-0.00%)
Dec 01, 2011 12046 12063 11975 12020 143,687,232 -25.70(-0.21%)
Nov 30, 2011 11559 12046 11559 12046 286,775,680 +490.10(+4.24%)
Nov 29, 2011 11523 11624 11517 11556 156,929,504 +32.60(+0.28%)
Nov 28, 2011 11232 11562 11232 11523 204,948,976 +265.50(+2.36%)
Nov 23, 2011 11493 11258 11258 11258 152,220,000 -236.20(-2.06%)
Nov 22, 2011 11542 11572 11434 11494 148,547,488 -53.60(-0.46%)
Nov 21, 2011 11796 11796 11454 11547 170,411,664 -248.90(-2.11%)
Nov 18, 2011 11769 11855 11756 11796 181,241,568 +25.50(+0.22%)
Nov 17, 2011 11906 11948 11676 11771 169,293,344 -134.90(-1.13%)
Nov 16, 2011 12085 12109 11891 11906 166,121,360 -190.60(-1.58%)
Nov 15, 2011 12078 12165 12001 12096 145,062,480 +17.20(+0.14%)
Nov 14, 2011 12153 12171 12027 12079 119,533,568 -74.70(-0.61%)
Nov 11, 2011 11896 12180 11896 12154 134,518,560 +259.80(+2.18%)
Nov 10, 2011 11780 11961 11780 11894 165,203,232 +113.00(+0.96%)
Nov 09, 2011 12166 12166 11737 11781 179,475,792 -389.30(-3.20%)
Nov 08, 2011 12056 12188 12002 12170 144,934,256 +101.80(+0.84%)
Nov 07, 2011 11983 12074 11881 12068 122,100,016 +85.20(+0.71%)
Nov 04, 2011 12043 12044 11850 11983 126,152,512 -61.30(-0.51%)
Nov 03, 2011 11836 12066 11835 12044 158,154,800 +208.50(+1.76%)
Nov 02, 2011 11658 11877 11658 11836 154,073,024 +178.00(+1.53%)
Nov 01, 2011 11952 11952 11630 11658 218,171,120 -297.00(-2.48%)
Oct 31, 2011 12229 12229 11954 11955 185,775,904 -276.10(-2.26%)
Oct 28, 2011 12207 12252 12164 12231 163,617,664 +22.60(+0.19%)
Oct 27, 2011 11872 12284 11872 12208 251,618,528 +339.50(+2.86%)
Oct 26, 2011 11708 11891 11694 11869 183,711,504 +162.40(+1.39%)
Oct 25, 2011 11913 11913 11682 11707 161,393,568 -207.00(-1.74%)
Oct 24, 2011 11808 11941 11806 11914 161,851,808 +104.80(+0.89%)
Oct 21, 2011 11543 11812 11543 11809 264,002,000 +267.00(+2.31%)
Oct 20, 2011 11502 11581 11391 11542 164,972,384 +37.20(+0.32%)
Oct 19, 2011 11578 11634 11469 11505 169,560,352 -72.40(-0.63%)
Oct 18, 2011 11396 11653 11296 11577 198,148,896 +180.00(+1.58%)
Oct 17, 2011 11643 11643 11378 11397 140,312,672 -247.50(-2.13%)
Oct 14, 2011 11479 11647 11479 11644 133,568,072 +166.40(+1.45%)
Oct 13, 2011 11518 11518 11378 11478 143,589,728 -40.70(-0.35%)
Oct 12, 2011 11417 11625 11417 11519 188,038,224 +102.50(+0.90%)
Oct 11, 2011 11433 11448 11366 11416 133,336,896 -16.90(-0.15%)
Oct 10, 2011 11105 11433 11105 11433 144,241,824 +330.10(+2.97%)
Oct 07, 2011 11123 11232 11051 11103 188,078,720 -20.20(-0.18%)
Oct 06, 2011 10940 11133 10997 11123 189,976,192 +183.30(+1.68%)
Oct 05, 2011 10800 10951 10738 10940 225,870,800 +131.30(+1.21%)
Oct 04, 2011 10651 10825 10404 10809 266,958,960 +153.40(+1.44%)
Oct 03, 2011 10912 10979 10653 10655 242,818,112 -258.10(-2.36%)
Sep 30, 2011 11152 11152 10910 10913 213,199,504 -240.60(-2.16%)
Sep 29, 2011 11013 11271 10966 11154 191,331,520 +143.10(+1.30%)
Sep 28, 2011 11189 11317 10997 11011 172,354,928 -179.80(-1.61%)
Sep 27, 2011 11045 11369 11045 11191 212,450,144 +146.80(+1.33%)
Sep 26, 2011 10772 11058 10772 11044 225,599,552 +272.40(+2.53%)
Sep 23, 2011 10733 10808 10639 10772 223,138,352 +37.70(+0.35%)
Sep 22, 2011 11122 11122 10597 10734 306,114,560 -391.00(-3.51%)
Sep 21, 2011 11409 11448 11117 11125 221,799,056 -283.90(-2.49%)
Sep 20, 2011 11402 11550 11374 11409 157,019,440 +7.70(+0.07%)
Sep 19, 2011 11507 11507 11255 11401 157,453,056 -108.10(-0.94%)
Sep 16, 2011 11434 11532 11407 11509 425,904,960 +75.90(+0.66%)
Sep 15, 2011 11248 11433 11248 11433 172,025,424 +186.50(+1.66%)
Sep 14, 2011 11107 11387 10994 11247 192,577,968 +140.90(+1.27%)
Sep 13, 2011 11055 11141 10987 11106 189,954,816 +44.70(+0.40%)
Sep 12, 2011 10990 11062 10825 11061 197,129,200 +69.00(+0.63%)
Sep 09, 2011 11295 11295 10936 10992 228,165,408 -303.70(-2.69%)
Sep 08, 2011 11415 11477 11284 11296 173,000,704 -119.10(-1.04%)
Sep 07, 2011 11138 11415 11138 11415 166,244,336 +275.60(+2.47%)
Sep 06, 2011 11237 11238 10932 11139 217,386,608 -101.00(-0.90%)
Sep 02, 2011 11492 11240 11240 11240 174,660,000 -253.30(-2.20%)
Sep 01, 2011 11613 11717 11488 11494 178,098,576 -119.90(-1.03%)
Aug 31, 2011 11560 11713 11528 11614 229,732,560 +53.50(+0.46%)
Aug 30, 2011 11532 11630 11429 11560 181,987,456 +20.80(+0.18%)
Aug 29, 2011 11287 11542 11287 11539 177,505,424 +254.70(+2.26%)
Aug 26, 2011 11145 11326 10929 11284 244,401,296 +134.70(+1.21%)
Aug 25, 2011 11321 11406 11107 11150 254,989,792 -170.90(-1.51%)
Aug 24, 2011 11176 11332 11113 11321 227,363,232 +143.90(+1.29%)
Aug 23, 2011 10855 11177 10854 11177 244,081,088 +322.10(+2.97%)
Aug 22, 2011 10820 11020 10820 10855 226,718,768 +37.00(+0.34%)
Aug 19, 2011 10990 11086 10801 10818 336,370,304 -172.90(-1.57%)
Aug 18, 2011 11406 11406 10882 10991 308,452,448 -419.60(-3.68%)
Aug 17, 2011 11392 11530 11322 11410 171,247,744 +4.30(+0.04%)
Aug 16, 2011 11480 11488 11293 11406 187,632,160 -77.00(-0.67%)
Aug 15, 2011 11270 11485 11270 11483 187,943,616 +213.90(+1.90%)
Aug 12, 2011 11144 11347 11142 11269 228,034,784 +125.70(+1.13%)
Aug 11, 2011 10730 11279 10730 11143 393,166,944 +423.40(+3.95%)
Aug 10, 2011 11228 11228 10686 10720 395,615,520 -519.90(-4.63%)
Aug 09, 2011 10811 11244 10604 11240 431,339,872 +430.00(+3.98%)
Aug 08, 2011 11434 11434 10810 10810 479,981,120 -634.80(-5.55%)
Aug 05, 2011 11384 11555 11139 11445 406,307,392 +60.90(+0.53%)
Aug 04, 2011 11894 11894 11372 11384 300,733,248 -512.70(-4.31%)
Aug 03, 2011 11864 11905 11700 11896 198,181,552 +29.80(+0.25%)
Aug 02, 2011 12130 12130 11866 11867 207,026,624 -265.90(-2.19%)
Aug 01, 2011 12144 12282 11998 12132 181,909,984 -10.70(-0.09%)
Jul 29, 2011 12239 12243 12084 12143 230,916,448 -96.90(-0.79%)
Jul 28, 2011 12302 12385 12227 12240 148,689,536 -62.40(-0.51%)
Jul 27, 2011 12498 12499 12290 12302 182,636,848 -198.80(-1.59%)
Jul 26, 2011 12592 12593 12489 12501 145,022,576 -179.90(-1.42%)
Jul 22, 2011 12725 12681 12681 12681 136,760,000 -43.20(-0.34%)
Jul 21, 2011 12567 12751 12567 12724 185,763,296 +152.50(+1.21%)
Jul 20, 2011 12584 12604 12547 12572 138,844,848 -15.50(-0.12%)
Jul 19, 2011 12386 12608 12386 12587 167,526,128 +202.20(+1.63%)
Jul 18, 2011 12475 12475 12296 12385 148,850,128 -94.50(-0.76%)
Jul 15, 2011 12437 12505 12406 12480 215,415,536 +42.60(+0.34%)
Jul 14, 2011 12492 12582 12414 12437 140,648,560 -54.50(-0.44%)
Jul 13, 2011 12447 12611 12447 12492 139,950,592 +44.70(+0.36%)
Jul 12, 2011 12506 12571 12447 12447 162,615,888 -58.90(-0.47%)
Jul 11, 2011 12656 12656 12470 12506 133,084,704 -151.40(-1.20%)
Jul 08, 2011 12718 12718 12567 12657 131,148,768 -62.30(-0.49%)
Jul 07, 2011 12627 12754 12627 12720 153,727,456 +93.50(+0.74%)
Jul 06, 2011 12562 12643 12539 12626 132,299,960 +56.10(+0.45%)
Jul 05, 2011 12583 12602 12541 12570 122,956,032 -12.90(-0.10%)
Jul 01, 2011 12414 12583 12583 12583 141,870,000 +168.50(+1.36%)
Jun 30, 2011 12262 12427 12262 12414 179,941,456 +152.90(+1.25%)
Jun 29, 2011 12188 12284 12176 12261 158,691,360 +72.70(+0.60%)
Jun 28, 2011 12042 12190 12042 12189 134,403,632 +145.10(+1.20%)
Jun 27, 2011 11935 12099 11934 12044 177,767,680 +109.00(+0.91%)
Jun 24, 2011 12049 12057 11925 11935 279,657,472 -115.40(-0.96%)
Jun 23, 2011 12108 12109 11875 12050 206,616,496 -59.70(-0.49%)
Jun 22, 2011 12190 12208 12106 12110 125,222,360 -80.30(-0.66%)
Jun 21, 2011 12081 12217 12081 12190 147,516,016 +109.60(+0.91%)
Jun 20, 2011 12004 12094 12053 12080 127,173,112 +76.00(+0.63%)
Jun 17, 2011 11963 12073 11962 12004 342,005,984 +42.90(+0.36%)
Jun 16, 2011 11896 11990 11876 11962 189,470,032 +64.20(+0.54%)
Jun 15, 2011 12075 12075 11862 11897 182,476,272 -178.80(-1.48%)
Jun 14, 2011 11951 12121 11951 12076 159,542,224 +123.10(+1.03%)
Jun 13, 2011 11945 12012 11918 11953 153,317,408 +1.10(+0.01%)
Jun 10, 2011 12124 12125 11937 11952 178,307,600 -172.50(-1.42%)
Jun 09, 2011 12050 12183 12049 12124 149,630,672 +75.50(+0.63%)
Jun 08, 2011 12066 12098 12024 12049 156,817,120 -21.90(-0.18%)
Jun 07, 2011 12090 12179 12067 12071 162,415,824 -19.20(-0.16%)
Jun 06, 2011 12151 12152 12071 12090 166,585,232 -61.30(-0.50%)
Jun 03, 2011 12248 12248 12104 12151 157,743,840 -204.90(-1.66%)
May 24, 2011 12382 12422 12350 12356 145,825,520 -25.10(-0.20%)
May 23, 2011 12511 12511 12332 12381 150,653,520 -130.70(-1.04%)
May 20, 2011 12605 12605 12486 12512 174,982,256 -93.30(-0.74%)
May 19, 2011 12562 12634 12534 12605 158,437,280 +45.10(+0.36%)
May 18, 2011 12472 12571 12443 12560 175,017,248 +80.60(+0.65%)
May 17, 2011 12541 12541 12379 12480 192,714,448 -68.80(-0.55%)
May 16, 2011 12595 12643 12531 12548 192,137,520 -47.40(-0.38%)
May 13, 2011 12696 12714 12543 12596 169,938,784 -100.10(-0.79%)
May 12, 2011 12630 12719 12537 12696 216,409,936 +65.90(+0.52%)
May 11, 2011 12746 12748 12577 12630 194,511,648 -130.40(-1.02%)
May 10, 2011 12685 12781 12682 12760 155,932,640 +75.70(+0.60%)
May 09, 2011 12638 12722 12620 12685 133,870,824 +46.00(+0.36%)
May 06, 2011 12581 12759 12580 12639 168,324,080 +54.50(+0.43%)
May 05, 2011 12724 12725 12521 12584 176,249,104 -139.40(-1.10%)
May 04, 2011 12806 12807 12673 12724 193,580,016 -83.90(-0.66%)
May 03, 2011 12806 12841 12750 12808 191,480,912 +0.10(+0.00%)
May 02, 2011 12810 12810 12797 12807 150,919,936 -3.10(-0.02%)
Apr 29, 2011 12764 12833 12751 12810 376,056,000 +47.20(+0.37%)
Apr 28, 2011 12690 12776 12674 12763 145,404,560 +72.30(+0.57%)
Apr 27, 2011 12592 12708 12588 12691 160,466,256 +95.60(+0.76%)
Apr 26, 2011 12481 12613 12478 12595 183,606,944 +115.50(+0.93%)
Apr 25, 2011 12506 12489 12446 12480 128,637,400 -26.10(-0.21%)
Apr 21, 2011 12454 12506 12506 12506 166,630,000 +52.50(+0.42%)
Apr 20, 2011 12267 12476 12264 12454 203,851,392 +186.70(+1.52%)
Apr 19, 2011 12201 12275 12200 12267 145,728,688 -75.00(-0.61%)
Apr 15, 2011 12286 12342 12342 12342 234,710,000 +56.60(+0.46%)
Apr 14, 2011 12270 12306 12164 12285 140,611,376 -95.90(-0.77%)
Apr 11, 2011 12380 12381 12381 12381 109,950,000 +1.10(+0.01%)
Apr 08, 2011 12410 12450 12321 12380 122,823,440 -46.80(-0.38%)
Apr 06, 2011 12387 12427 12427 12427 182,350,000 +32.90(+0.27%)
Apr 05, 2011 12402 12438 12353 12394 142,262,544 -6.10(-0.05%)
Apr 04, 2011 12375 12407 12369 12400 114,296,560 +23.30(+0.19%)
Apr 01, 2011 12321 12420 12321 12377 147,598,992 +57.00(+0.46%)
Mar 31, 2011 12351 12382 12319 12320 186,023,456 -30.90(-0.25%)
Mar 30, 2011 12280 12384 12280 12351 140,271,552 +71.60(+0.58%)
Mar 29, 2011 12194 12285 12174 12279 128,964,656 +81.10(+0.66%)
Mar 28, 2011 12221 12273 12198 12198 122,961,680 -22.70(-0.19%)
Mar 25, 2011 12171 12260 12171 12221 129,785,024 +50.00(+0.41%)
Mar 24, 2011 12088 12191 12088 12171 128,936,976 +84.60(+0.70%)
Mar 23, 2011 12018 12116 11973 12086 133,858,752 +67.40(+0.56%)
Mar 22, 2011 12036 12051 12003 12019 115,581,896 -17.90(-0.15%)
Mar 21, 2011 11860 12057 12008 12036 143,334,880 +178.00(+1.50%)
Mar 18, 2011 11777 11927 11777 11858 355,046,208 +83.90(+0.71%)
Mar 17, 2011 11615 11800 11615 11775 182,118,512 +161.30(+1.39%)
Mar 16, 2011 11854 11857 11556 11613 252,884,096 -242.10(-2.04%)
Mar 15, 2011 11989 11989 11696 11855 221,839,616 -137.80(-1.15%)
Mar 14, 2011 12042 12042 11897 11993 162,947,824 -51.20(-0.43%)
Mar 11, 2011 11977 12087 11936 12044 143,670,480 +59.80(+0.50%)
Mar 10, 2011 12211 12211 11974 11985 180,616,992 -228.50(-1.87%)
Mar 09, 2011 12211 12258 12157 12213 128,114,640 -1.30(-0.01%)
Mar 08, 2011 12086 12251 12072 12214 158,539,232 +124.40(+1.03%)
Mar 07, 2011 12171 12243 12042 12090 176,153,360 -79.90(-0.66%)
Mar 04, 2011 12259 12271 12080 12170 166,695,824 -88.30(-0.72%)
Mar 03, 2011 12068 12283 12068 12258 157,783,904 +191.40(+1.59%)
Mar 02, 2011 12057 12115 12019 12067 147,165,552 +8.80(+0.07%)
Mar 01, 2011 12226 12261 12055 12058 183,147,248 -168.30(-1.38%)
Feb 28, 2011 12130 12235 12130 12226 199,361,088 +95.80(+0.79%)
Feb 25, 2011 12061 12151 12061 12130 147,539,888 +62.00(+0.51%)
Feb 24, 2011 12105 12130 11983 12068 190,644,992 -37.30(-0.31%)
Feb 23, 2011 12212 12221 12063 12106 213,006,800 -107.00(-0.88%)
Feb 22, 2011 12390 12390 12176 12213 201,412,832 -178.40(-1.44%)
Feb 18, 2011 12319 12391 12391 12391 230,040,000 +73.10(+0.59%)
Feb 17, 2011 12288 12331 12253 12318 130,751,280 +29.90(+0.24%)
Feb 16, 2011 12220 12303 12220 12288 145,370,592 +61.60(+0.50%)
Feb 15, 2011 12267 12268 12193 12227 142,276,928 -41.60(-0.34%)
Feb 14, 2011 12267 12276 12236 12268 146,227,872 -5.10(-0.04%)
Feb 11, 2011 12228 12286 12180 12273 184,285,120 +44.00(+0.36%)
Feb 10, 2011 12240 12240 12157 12229 274,027,776 -10.60(-0.09%)
Feb 09, 2011 12229 12254 12188 12240 158,603,696 +6.70(+0.05%)
Feb 08, 2011 12153 12239 12150 12233 126,608,720 +71.60(+0.59%)
Feb 07, 2011 12092 12189 12092 12162 132,939,400 +69.40(+0.57%)
Feb 04, 2011 12062 12092 12026 12092 121,781,440 +29.90(+0.25%)
Feb 03, 2011 12041 12080 11981 12062 143,393,984 +20.30(+0.17%)
Feb 02, 2011 12038 12058 12018 12042 142,651,344 +1.80(+0.01%)
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.