Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.370 7.670 7.330 7.600 46,614 +0.27(+3.68%)
Dec 29, 2011 7.190 7.430 7.190 7.330 29,674 +0.18(+2.52%)
Dec 28, 2011 7.350 7.420 7.140 7.150 65,353 -0.19(-2.59%)
Dec 27, 2011 7.160 7.500 7.140 7.340 119,012 +0.16(+2.23%)
Dec 23, 2011 7.250 7.300 7.140 7.180 64,722 -0.05(-0.69%)
Dec 21, 2011 7.190 7.250 7.090 7.230 44,268 -0.01(-0.14%)
Dec 20, 2011 7.270 7.300 7.180 7.240 104,731 +0.01(+0.14%)
Dec 19, 2011 7.400 7.450 7.165 7.230 95,648 -0.09(-1.23%)
Dec 16, 2011 7.280 7.380 7.130 7.320 161,125 +0.06(+0.83%)
Dec 15, 2011 7.430 7.430 7.220 7.260 60,092 -0.02(-0.27%)
Dec 14, 2011 7.280 7.410 7.010 7.280 214,218 -0.04(-0.55%)
Dec 13, 2011 7.750 7.750 7.250 7.320 73,259 -0.32(-4.19%)
Dec 12, 2011 7.680 7.750 7.500 7.640 54,219 -0.19(-2.43%)
Dec 09, 2011 7.400 7.860 7.400 7.830 50,179 +0.47(+6.39%)
Dec 08, 2011 7.480 7.540 7.260 7.360 74,375 -0.18(-2.39%)
Dec 07, 2011 7.652 7.670 7.530 7.540 33,496 -0.19(-2.46%)
Dec 06, 2011 7.800 7.810 7.660 7.730 27,827 -0.08(-1.02%)
Dec 05, 2011 7.860 7.920 7.758 7.810 55,588 +0.08(+1.03%)
Dec 02, 2011 7.740 7.780 7.681 7.730 35,261 +0.08(+1.05%)
Dec 01, 2011 7.700 7.760 7.610 7.650 42,941 -0.15(-1.92%)
Nov 30, 2011 7.890 7.970 7.620 7.800 139,207 +0.09(+1.17%)
Nov 29, 2011 7.770 7.850 7.560 7.710 33,971 -0.04(-0.52%)
Nov 28, 2011 7.730 7.850 7.620 7.750 36,773 +0.36(+4.87%)
Nov 25, 2011 7.280 7.420 7.242 7.390 29,667 +0.08(+1.09%)
Nov 23, 2011 7.450 7.500 7.300 7.310 50,191 -0.21(-2.79%)
Nov 22, 2011 7.540 7.590 7.435 7.520 61,054 -0.02(-0.27%)
Nov 21, 2011 7.760 7.830 7.420 7.540 76,962 -0.35(-4.44%)
Nov 18, 2011 7.380 7.930 7.380 7.890 57,608 +0.50(+6.77%)
Nov 17, 2011 7.610 7.630 7.330 7.390 159,319 -0.23(-3.02%)
Nov 16, 2011 7.340 7.880 7.340 7.620 70,072 +0.15(+2.01%)
Nov 15, 2011 7.700 7.700 7.400 7.470 119,648 -0.26(-3.36%)
Nov 14, 2011 7.870 7.991 7.580 7.730 65,434 -0.30(-3.74%)
Nov 11, 2011 8.140 8.270 7.970 8.030 34,897 -0.01(-0.12%)
Nov 10, 2011 8.240 8.240 7.850 8.040 28,717 -0.04(-0.50%)
Nov 09, 2011 8.400 8.490 8.060 8.080 76,715 -0.61(-7.02%)
Nov 08, 2011 8.040 8.730 8.040 8.690 95,337 +0.72(+9.03%)
Nov 07, 2011 7.850 7.970 7.550 7.970 483,450 +0.12(+1.53%)
Nov 04, 2011 7.790 7.890 7.750 7.850 68,084 -0.07(-0.88%)
Nov 03, 2011 7.950 7.970 7.640 7.920 74,398 +0.06(+0.76%)
Nov 02, 2011 7.730 7.890 7.570 7.860 46,661 +0.32(+4.24%)
Nov 01, 2011 7.500 8.030 7.500 7.540 89,867 -0.21(-2.71%)
Oct 31, 2011 7.950 8.050 7.750 7.750 103,054 -0.30(-3.73%)
Oct 28, 2011 8.110 8.360 8.050 8.050 57,377 -0.10(-1.23%)
Oct 27, 2011 8.950 9.100 7.850 8.150 237,655 -0.88(-9.75%)
Oct 26, 2011 9.180 9.250 8.950 9.030 107,691 +0.07(+0.78%)
Oct 25, 2011 9.170 9.170 8.940 8.960 70,443 -0.32(-3.45%)
Oct 24, 2011 8.890 9.410 8.890 9.280 60,397 +0.39(+4.39%)
Oct 21, 2011 9.000 9.000 8.710 8.890 44,399 +0.11(+1.25%)
Oct 20, 2011 8.880 8.880 8.670 8.780 31,298 -0.03(-0.34%)
Oct 19, 2011 8.830 8.880 8.670 8.810 61,663 -0.09(-1.01%)
Oct 18, 2011 8.450 8.960 8.310 8.900 80,851 +0.48(+5.70%)
Oct 17, 2011 8.930 8.950 8.360 8.420 90,007 -0.57(-6.34%)
Oct 14, 2011 8.440 9.070 8.330 8.990 51,069 +0.62(+7.41%)
Oct 13, 2011 8.370 8.430 8.250 8.370 26,412 -0.08(-0.95%)
Oct 12, 2011 8.460 8.460 8.310 8.450 198,102 +0.04(+0.48%)
Oct 11, 2011 8.300 8.420 8.190 8.410 54,462 +0.01(+0.12%)
Oct 10, 2011 8.420 8.490 8.220 8.400 59,960 +0.19(+2.31%)
Oct 07, 2011 8.500 8.600 8.040 8.210 61,116 -0.26(-3.07%)
Oct 06, 2011 8.350 8.600 8.300 8.470 47,215 +0.06(+0.71%)
Oct 05, 2011 8.430 8.640 8.280 8.410 50,886 +0.04(+0.48%)
Oct 04, 2011 7.610 8.540 7.480 8.370 106,752 +0.64(+8.28%)
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.