Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.399 9.438 9.380 9.409 871,739 -0.15(-1.62%)
Nov 29, 2012 9.457 9.573 9.428 9.563 1,119,866 +0.11(+1.12%)
Nov 28, 2012 9.341 9.476 9.264 9.457 1,578,096 +0.05(+0.51%)
Nov 27, 2012 9.525 9.553 9.389 9.409 3,209,888 -0.15(-1.62%)
Nov 26, 2012 9.592 9.602 9.486 9.563 1,166,383 -0.12(-1.20%)
Nov 23, 2012 9.515 9.776 9.515 9.679 1,611,388 -0.06(-0.60%)
Nov 21, 2012 9.679 9.747 9.650 9.737 1,030,275 +0.09(+0.90%)
Nov 20, 2012 9.737 9.737 9.553 9.650 1,908,129 -0.19(-1.96%)
Nov 19, 2012 9.805 9.872 9.756 9.843 2,635,993 +0.07(+0.69%)
Nov 16, 2012 9.727 9.819 9.631 9.776 4,810,965 +0.30(+3.16%)
Nov 15, 2012 9.457 9.582 9.438 9.476 3,786,998 -0.01(-0.10%)
Nov 14, 2012 9.708 9.747 9.438 9.486 13,131,489 -0.92(-8.82%)
Nov 13, 2012 10.40 10.46 10.34 10.40 2,378,172 +0.12(+1.13%)
Nov 12, 2012 10.40 10.42 10.25 10.29 2,058,927 -0.20(-1.93%)
Nov 09, 2012 10.57 10.62 10.46 10.49 2,857,386 -0.04(-0.37%)
Nov 08, 2012 10.68 10.72 10.50 10.53 4,270,875 -0.27(-2.50%)
Nov 07, 2012 10.91 10.91 10.66 10.80 1,470,343 +0.00(+0.00%)
Nov 06, 2012 10.81 10.85 10.70 10.80 3,195,821 -0.07(-0.62%)
Nov 05, 2012 10.96 10.97 10.70 10.87 3,256,255 -0.08(-0.71%)
Nov 02, 2012 11.28 11.28 10.93 10.94 2,830,058 -0.47(-4.15%)
Nov 01, 2012 11.29 11.56 11.27 11.42 2,501,241 +0.08(+0.68%)
Oct 31, 2012 11.53 11.56 11.31 11.34 2,430,147 -0.11(-0.93%)
Oct 26, 2012 11.36 11.45 11.45 11.45 1,191,024 -0.05(-0.42%)
Oct 25, 2012 11.58 11.62 11.42 11.50 1,807,447 -0.12(-1.00%)
Oct 24, 2012 11.77 11.78 11.58 11.61 1,695,879 -0.07(-0.58%)
Oct 23, 2012 11.69 11.71 11.50 11.68 2,512,956 -0.06(-0.49%)
Oct 19, 2012 11.90 11.93 11.65 11.74 1,426,789 -0.19(-1.62%)
Oct 18, 2012 11.93 11.98 11.86 11.93 828,510 +0.12(+0.98%)
Oct 17, 2012 11.76 11.85 11.75 11.81 1,155,660 +0.22(+1.92%)
Oct 16, 2012 11.50 11.62 11.50 11.59 1,712,680 +0.30(+2.65%)
Oct 15, 2012 11.23 11.31 11.20 11.29 1,463,716 +0.32(+2.90%)
Oct 12, 2012 11.13 11.20 10.92 10.97 1,117,794 -0.08(-0.70%)
Oct 11, 2012 11.12 11.14 11.05 11.05 1,077,646 +0.07(+0.62%)
Oct 10, 2012 11.06 11.09 10.93 10.98 1,447,127 -0.14(-1.22%)
Oct 09, 2012 11.20 11.24 11.10 11.12 1,389,982 -0.39(-3.36%)
Oct 08, 2012 11.52 11.59 11.50 11.50 645,692 -0.09(-0.75%)
Oct 05, 2012 11.69 11.78 11.57 11.59 1,855,146 +0.25(+2.22%)
Oct 04, 2012 11.39 11.41 11.32 11.34 1,225,839 -0.14(-1.26%)
Oct 03, 2012 11.48 11.50 11.39 11.49 1,741,697 +0.04(+0.34%)
Oct 02, 2012 11.50 11.56 11.39 11.45 1,146,250 +0.01(+0.08%)
Oct 01, 2012 11.46 11.56 11.40 11.44 2,250,719 +0.14(+1.20%)
Sep 28, 2012 11.46 11.47 11.25 11.30 2,342,721 -0.41(-3.47%)
Sep 27, 2012 11.55 11.79 11.46 11.71 2,638,760 +0.26(+2.28%)
Sep 26, 2012 11.53 11.53 11.29 11.45 2,143,557 -0.19(-1.66%)
Sep 25, 2012 11.90 11.97 11.64 11.64 1,833,795 -0.30(-2.51%)
Sep 24, 2012 12.00 12.00 11.92 11.94 1,613,397 -0.33(-2.68%)
Sep 21, 2012 12.40 12.42 12.25 12.27 1,577,413 -0.16(-1.32%)
Sep 20, 2012 12.50 12.55 12.37 12.43 1,700,287 -0.41(-3.16%)
Sep 19, 2012 12.87 12.91 12.81 12.84 2,487,651 +0.08(+0.61%)
Sep 18, 2012 12.71 12.92 12.63 12.76 3,145,883 +0.10(+0.76%)
Sep 17, 2012 12.69 13.08 12.48 12.66 6,646,228 +0.06(+0.46%)
Sep 14, 2012 12.30 13.14 12.22 12.61 5,664,727 +0.53(+4.40%)
Sep 13, 2012 11.78 12.09 11.74 12.07 3,409,200 +0.44(+3.82%)
Sep 12, 2012 11.58 11.69 11.55 11.63 2,579,993 +0.11(+0.92%)
Sep 11, 2012 11.37 11.55 11.36 11.52 1,884,741 +0.17(+1.53%)
Sep 10, 2012 11.39 11.45 11.34 11.35 2,275,991 +0.11(+0.95%)
Sep 07, 2012 11.08 11.28 11.06 11.24 1,791,856 +0.41(+3.74%)
Sep 06, 2012 10.68 10.90 10.68 10.84 1,664,533 +0.14(+1.36%)
Sep 05, 2012 10.72 10.73 10.64 10.69 1,178,999 -0.22(-2.04%)
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.