Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.860 10.03 9.650 9.970 2,442,596 +0.38(+3.96%)
Nov 29, 2011 9.420 9.600 9.300 9.590 798,118 +0.23(+2.46%)
Nov 28, 2011 9.450 9.460 9.250 9.360 817,654 +0.23(+2.52%)
Nov 25, 2011 9.200 9.360 9.100 9.130 315,786 -0.03(-0.33%)
Nov 23, 2011 9.290 9.310 9.030 9.160 707,790 -0.23(-2.45%)
Nov 22, 2011 9.360 9.420 9.230 9.390 606,682 +0.01(+0.11%)
Nov 21, 2011 9.450 9.540 9.230 9.380 736,331 -0.31(-3.20%)
Nov 18, 2011 9.540 9.690 9.340 9.690 874,743 +0.15(+1.57%)
Nov 17, 2011 9.630 9.660 9.400 9.540 901,301 -0.15(-1.55%)
Nov 16, 2011 9.550 9.710 9.460 9.690 1,884,790 +0.12(+1.25%)
Nov 15, 2011 9.470 9.640 9.370 9.570 1,136,949 +0.07(+0.74%)
Nov 14, 2011 9.590 9.610 9.410 9.500 1,119,272 -0.18(-1.86%)
Nov 11, 2011 9.560 9.790 9.460 9.680 1,372,444 +0.18(+1.89%)
Nov 10, 2011 9.430 9.510 9.220 9.500 1,345,745 +0.28(+3.04%)
Nov 09, 2011 9.540 9.540 9.200 9.220 825,732 -0.51(-5.24%)
Nov 08, 2011 9.830 9.880 9.500 9.730 652,677 +0.01(+0.10%)
Nov 07, 2011 9.730 9.860 9.450 9.720 437,538 +0.00(+0.00%)
Nov 04, 2011 9.510 9.750 9.460 9.720 1,491,480 -0.11(-1.12%)
Nov 03, 2011 9.900 9.900 9.540 9.830 845,892 +0.08(+0.82%)
Nov 02, 2011 9.710 9.840 9.590 9.750 1,120,764 +0.14(+1.46%)
Nov 01, 2011 9.430 9.750 9.420 9.610 1,355,019 -0.20(-2.04%)
Oct 31, 2011 9.540 9.950 9.440 9.810 1,553,706 +0.05(+0.51%)
Oct 28, 2011 9.420 9.960 9.420 9.760 1,762,246 +0.06(+0.62%)
Oct 27, 2011 9.350 9.760 9.300 9.700 2,764,609 +0.46(+4.98%)
Oct 26, 2011 9.250 9.300 9.100 9.240 2,302,325 +0.01(+0.11%)
Oct 25, 2011 9.230 9.270 9.100 9.230 11,621,491 -0.52(-5.33%)
Oct 24, 2011 9.570 9.850 9.450 9.750 499,566 +0.17(+1.77%)
Oct 21, 2011 9.260 9.580 9.220 9.580 933,978 +0.49(+5.39%)
Oct 20, 2011 8.980 9.110 8.823 9.090 1,082,661 +0.14(+1.56%)
Oct 19, 2011 9.000 9.140 8.940 8.950 990,348 -0.10(-1.10%)
Oct 18, 2011 8.780 9.140 8.660 9.050 780,277 +0.34(+3.90%)
Oct 17, 2011 8.850 8.900 8.680 8.710 950,383 -0.26(-2.90%)
Oct 14, 2011 8.780 9.100 8.780 8.970 887,689 +0.26(+2.99%)
Oct 13, 2011 8.580 8.820 8.570 8.710 999,067 +0.05(+0.58%)
Oct 12, 2011 8.320 8.740 8.300 8.660 1,057,285 +0.44(+5.35%)
Oct 11, 2011 8.380 8.400 8.110 8.220 673,675 -0.20(-2.38%)
Oct 10, 2011 8.220 8.420 8.160 8.420 548,216 +0.38(+4.73%)
Oct 07, 2011 8.330 8.330 7.930 8.040 799,543 -0.29(-3.48%)
Oct 06, 2011 8.290 8.340 8.150 8.330 758,924 +0.24(+2.97%)
Oct 05, 2011 8.080 8.140 7.640 8.090 683,896 -0.08(-0.98%)
Oct 04, 2011 7.980 8.240 7.800 8.170 1,740,971 +0.12(+1.49%)
Oct 03, 2011 8.480 8.520 8.040 8.050 1,066,990 -0.48(-5.63%)
Sep 30, 2011 8.430 8.730 8.330 8.530 1,465,394 -0.30(-3.40%)
Sep 29, 2011 8.850 9.010 8.630 8.830 1,774,637 +0.21(+2.44%)
Sep 28, 2011 8.870 8.900 8.610 8.620 997,292 -0.17(-1.93%)
Sep 27, 2011 8.970 8.980 8.710 8.790 1,960,359 -0.01(-0.11%)
Sep 26, 2011 8.740 8.830 8.620 8.800 1,477,302 +0.13(+1.50%)
Sep 23, 2011 8.820 8.820 8.550 8.670 1,698,050 -0.18(-2.03%)
Sep 22, 2011 8.930 9.150 8.690 8.850 811,218 -0.40(-4.32%)
Sep 21, 2011 9.570 9.680 9.190 9.250 819,384 -0.37(-3.85%)
Sep 20, 2011 9.850 9.900 9.600 9.620 672,466 -0.14(-1.43%)
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.