MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.502 8.918 8.405 8.918 1,822,884 +0.79(+9.75%)
Nov 29, 2011 8.072 8.188 7.978 8.125 470,460 +0.04(+0.46%)
Nov 28, 2011 8.015 8.133 7.893 8.088 637,812 +0.39(+5.03%)
Nov 25, 2011 7.740 7.840 7.575 7.700 337,708 -0.09(-1.16%)
Nov 23, 2011 8.025 8.025 7.742 7.790 880,416 -0.31(-3.86%)
Nov 22, 2011 8.265 8.322 8.063 8.102 430,052 -0.16(-1.88%)
Nov 21, 2011 8.322 8.335 8.127 8.258 577,384 -0.24(-2.80%)
Nov 18, 2011 8.435 8.540 8.377 8.495 474,436 +0.06(+0.71%)
Nov 17, 2011 8.637 8.670 8.370 8.435 644,216 -0.22(-2.60%)
Nov 16, 2011 8.875 8.925 8.645 8.660 724,544 -0.37(-4.04%)
Nov 15, 2011 8.595 9.102 8.595 9.025 1,285,472 +0.38(+4.46%)
Nov 14, 2011 8.890 8.902 8.557 8.640 717,532 -0.21(-2.40%)
Nov 11, 2011 8.720 8.863 8.695 8.852 657,784 +0.28(+3.24%)
Nov 10, 2011 8.658 8.713 8.492 8.575 660,752 +0.09(+1.09%)
Nov 09, 2011 8.648 8.697 8.418 8.482 940,180 -0.46(-5.12%)
Nov 08, 2011 8.750 8.967 8.615 8.940 558,304 +0.23(+2.64%)
Nov 07, 2011 8.742 8.793 8.447 8.710 541,916 -0.08(-0.88%)
Nov 04, 2011 8.640 8.815 8.605 8.787 478,992 +0.01(+0.09%)
Nov 03, 2011 8.555 8.805 8.207 8.780 1,161,228 +0.38(+4.55%)
Nov 02, 2011 8.008 8.560 7.820 8.398 1,660,864 +0.17(+2.07%)
Nov 01, 2011 8.082 8.375 8.030 8.227 1,643,260 -0.25(-2.89%)
Oct 31, 2011 8.410 8.650 8.390 8.473 837,444 -0.15(-1.80%)
Oct 28, 2011 8.678 8.815 8.590 8.627 737,812 -0.04(-0.52%)
Oct 27, 2011 8.460 8.750 8.366 8.672 1,543,556 +0.50(+6.18%)
Oct 26, 2011 8.227 8.230 8.000 8.168 1,028,900 +0.07(+0.83%)
Oct 25, 2011 8.285 8.328 8.070 8.100 782,412 -0.30(-3.57%)
Oct 24, 2011 8.095 8.440 8.095 8.400 857,964 +0.31(+3.86%)
Oct 21, 2011 8.015 8.172 7.982 8.088 944,668 +0.23(+2.96%)
Oct 20, 2011 7.883 7.883 7.617 7.855 564,444 -0.04(-0.48%)
Oct 19, 2011 7.952 8.037 7.843 7.893 1,041,920 -0.08(-0.94%)
Oct 18, 2011 7.675 8.000 7.540 7.968 840,460 +0.30(+3.95%)
Oct 17, 2011 7.907 7.963 7.622 7.665 875,160 -0.30(-3.80%)
Oct 14, 2011 7.832 8.000 7.725 7.968 699,076 +0.21(+2.74%)
Oct 13, 2011 7.688 7.817 7.535 7.755 698,596 +0.03(+0.36%)
Oct 12, 2011 7.438 7.810 7.438 7.728 928,844 +0.36(+4.92%)
Oct 11, 2011 7.350 7.393 7.260 7.365 755,480 -0.04(-0.54%)
Oct 10, 2011 7.162 7.425 7.045 7.405 790,052 +0.26(+3.64%)
Oct 07, 2011 7.388 7.405 7.112 7.145 1,743,324 -0.26(-3.51%)
Oct 06, 2011 7.234 7.430 7.123 7.405 1,078,556 +0.14(+1.93%)
Oct 05, 2011 6.878 7.282 6.817 7.265 1,992,844 +0.39(+5.75%)
Oct 04, 2011 6.247 6.902 6.228 6.870 1,456,056 +0.55(+8.79%)
Oct 03, 2011 6.657 6.832 6.308 6.315 1,384,828 -0.46(-6.79%)
Sep 30, 2011 6.965 7.025 6.765 6.775 1,292,780 -0.30(-4.24%)
Sep 29, 2011 7.055 7.175 6.755 7.075 787,324 +0.19(+2.72%)
Sep 28, 2011 7.370 7.473 6.880 6.888 1,134,720 -0.48(-6.55%)
Sep 27, 2011 7.308 7.550 7.156 7.370 1,097,288 +0.24(+3.37%)
Sep 26, 2011 6.960 7.147 6.808 7.130 1,268,900 +0.22(+3.18%)
Sep 23, 2011 6.605 7.013 6.543 6.910 1,394,952 +0.29(+4.38%)
Sep 22, 2011 6.710 6.775 6.505 6.620 2,120,240 -0.36(-5.19%)
Sep 21, 2011 7.228 7.357 6.960 6.982 958,936 -0.23(-3.16%)
Sep 20, 2011 7.327 7.412 7.205 7.210 1,193,588 -0.14(-1.87%)
Sep 19, 2011 7.383 7.430 7.197 7.348 1,143,508 -0.19(-2.52%)
Sep 16, 2011 7.470 7.570 7.295 7.537 1,671,076 +0.14(+1.93%)
Sep 15, 2011 7.490 7.490 7.205 7.395 1,184,048 -0.01(-0.07%)
Sep 14, 2011 7.270 7.572 7.053 7.400 2,317,040 +0.22(+2.99%)
Sep 13, 2011 7.090 7.220 6.990 7.185 1,214,444 +0.06(+0.84%)
Sep 12, 2011 6.957 7.130 6.910 7.125 1,381,100 +0.06(+0.85%)
Sep 09, 2011 7.308 7.404 6.960 7.065 1,834,208 -0.32(-4.30%)
Sep 08, 2011 7.515 7.710 7.365 7.383 1,788,772 -0.22(-2.89%)
Sep 07, 2011 7.497 7.628 7.400 7.603 1,037,680 +0.22(+3.05%)
Sep 06, 2011 7.133 7.390 7.010 7.378 1,876,264 -0.03(-0.37%)
Sep 02, 2011 7.607 7.737 7.353 7.405 1,438,524 -0.37(-4.79%)
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.
TOP
Email a Story