Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.04 10.23 10.03 10.15 2,555,072 +0.09(+0.89%)
Nov 29, 2012 10.01 10.13 9.900 10.06 1,673,961 +0.14(+1.41%)
Nov 28, 2012 9.760 9.930 9.480 9.920 2,613,273 +0.05(+0.51%)
Nov 27, 2012 9.900 10.07 9.820 9.870 2,267,612 -0.04(-0.40%)
Nov 26, 2012 9.790 9.955 9.760 9.910 1,962,584 +0.13(+1.33%)
Nov 23, 2012 9.570 9.880 9.560 9.780 1,479,477 +0.40(+4.26%)
Nov 21, 2012 9.230 9.450 9.220 9.380 1,186,319 +0.16(+1.68%)
Nov 20, 2012 9.260 9.280 9.115 9.225 1,348,341 -0.09(-0.91%)
Nov 19, 2012 9.030 9.310 8.960 9.310 1,760,605 +0.39(+4.37%)
Nov 16, 2012 8.920 8.995 8.700 8.920 2,828,337 +0.03(+0.34%)
Nov 15, 2012 9.120 9.120 8.830 8.890 2,240,093 -0.20(-2.15%)
Nov 14, 2012 9.420 9.510 9.060 9.085 2,092,585 -0.26(-2.83%)
Nov 13, 2012 9.490 9.500 9.300 9.350 1,667,973 -0.19(-1.99%)
Nov 12, 2012 9.640 9.690 9.490 9.540 1,283,311 +0.00(+0.00%)
Nov 09, 2012 9.580 9.790 9.430 9.540 2,412,212 -0.04(-0.42%)
Nov 08, 2012 9.880 9.900 9.520 9.580 3,695,306 -0.21(-2.15%)
Nov 07, 2012 10.25 10.30 9.700 9.790 3,725,457 -0.64(-6.14%)
Nov 06, 2012 10.34 10.53 10.33 10.43 2,543,631 +0.03(+0.29%)
Nov 05, 2012 10.11 10.45 10.10 10.40 2,031,218 +0.15(+1.46%)
Nov 02, 2012 10.57 10.57 10.22 10.25 1,767,810 -0.25(-2.38%)
Nov 01, 2012 9.910 10.66 9.910 10.50 4,451,339 +0.59(+5.95%)
Oct 31, 2012 9.880 10.04 9.840 9.910 1,518,880 +0.02(+0.20%)
Oct 26, 2012 9.920 9.890 9.890 9.890 3,338,800 -0.22(-2.18%)
Oct 25, 2012 9.960 10.14 9.720 10.11 3,402,909 +0.44(+4.55%)
Oct 24, 2012 10.04 10.13 9.610 9.670 2,689,833 -0.32(-3.20%)
Oct 23, 2012 9.760 10.21 9.700 9.990 4,718,155 +0.32(+3.31%)
Oct 19, 2012 9.930 10.07 9.510 9.670 5,228,727 -0.40(-3.95%)
Oct 18, 2012 10.97 10.97 9.900 10.07 9,233,146 -0.90(-8.22%)
Oct 17, 2012 10.43 11.13 10.37 10.97 6,376,993 +0.34(+3.20%)
Oct 16, 2012 10.20 10.66 10.17 10.63 2,535,371 +0.46(+4.52%)
Oct 15, 2012 9.920 10.20 9.920 10.17 1,573,536 +0.29(+2.94%)
Oct 12, 2012 10.01 10.07 9.870 9.880 2,097,844 -0.07(-0.70%)
Oct 11, 2012 10.04 10.17 9.915 9.950 4,047,407 +0.00(+0.02%)
Oct 10, 2012 10.39 10.42 9.890 9.948 4,736,326 -0.45(-4.35%)
Oct 09, 2012 10.42 10.43 10.21 10.40 2,389,581 -0.03(-0.29%)
Oct 08, 2012 10.54 10.68 10.38 10.43 2,335,920 -0.21(-1.97%)
Oct 05, 2012 10.80 10.93 10.57 10.64 1,322,779 -0.08(-0.75%)
Oct 04, 2012 10.72 10.79 10.35 10.72 3,954,080 +0.09(+0.85%)
Oct 03, 2012 10.69 10.90 10.55 10.63 1,689,803 -0.05(-0.47%)
Oct 02, 2012 10.78 10.78 10.50 10.68 2,128,883 +0.07(+0.71%)
Oct 01, 2012 10.76 10.89 10.50 10.61 3,031,528 -0.10(-0.93%)
Sep 28, 2012 10.94 11.03 10.62 10.71 1,989,532 -0.36(-3.21%)
Sep 27, 2012 10.68 11.10 10.41 11.06 5,082,929 +0.43(+4.05%)
Sep 26, 2012 10.77 10.80 10.26 10.63 4,447,958 -0.10(-0.93%)
Sep 25, 2012 11.70 11.74 10.72 10.73 5,618,209 -0.97(-8.33%)
Sep 24, 2012 11.88 11.96 11.64 11.71 2,760,532 -0.30(-2.54%)
Sep 21, 2012 12.15 12.30 11.96 12.01 4,653,548 -0.07(-0.58%)
Sep 20, 2012 12.50 12.52 11.91 12.08 2,805,989 -0.47(-3.75%)
Sep 19, 2012 12.53 12.66 12.42 12.55 1,854,816 -0.03(-0.24%)
Sep 18, 2012 12.62 13.18 12.47 12.58 2,176,528 -0.24(-1.87%)
Sep 17, 2012 13.09 13.13 12.66 12.82 1,772,005 -0.34(-2.58%)
Sep 14, 2012 12.77 13.41 12.77 13.16 3,834,067 +0.48(+3.79%)
Sep 13, 2012 12.36 12.76 12.23 12.68 2,447,312 +0.32(+2.59%)
Sep 12, 2012 12.46 12.67 12.26 12.36 1,995,789 -0.08(-0.64%)
Sep 11, 2012 12.33 12.50 12.20 12.44 2,240,645 +0.17(+1.39%)
Sep 10, 2012 12.31 12.47 12.21 12.27 1,757,941 -0.18(-1.45%)
Sep 07, 2012 12.48 12.60 12.34 12.45 1,524,156 -0.14(-1.11%)
Sep 06, 2012 11.68 12.74 11.68 12.59 3,978,312 +0.95(+8.16%)
Sep 05, 2012 11.82 11.91 11.60 11.64 2,337,462 -0.23(-1.94%)
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.