Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.768 9.965 9.691 9.734 84,043 -0.27(-2.66%)
Dec 29, 2011 9.965 10.19 9.931 10.000 50,201 +0.10(+1.04%)
Dec 28, 2011 10.14 10.14 9.837 9.897 26,472 -0.26(-2.53%)
Dec 27, 2011 10.18 10.27 10.05 10.15 38,505 -0.05(-0.50%)
Dec 23, 2011 10.33 10.41 10.18 10.21 44,428 -0.09(-0.83%)
Dec 21, 2011 10.21 10.33 9.862 10.29 54,212 +0.09(+0.84%)
Dec 20, 2011 9.708 10.29 9.417 10.21 98,965 +0.73(+7.69%)
Dec 19, 2011 10.02 10.15 9.434 9.477 73,176 -0.37(-3.75%)
Dec 16, 2011 9.434 9.965 9.357 9.845 324,019 +0.47(+5.03%)
Dec 15, 2011 9.811 9.811 9.176 9.374 65,048 -0.33(-3.36%)
Dec 14, 2011 9.082 9.717 9.082 9.700 95,020 +0.51(+5.60%)
Dec 13, 2011 9.408 9.605 9.073 9.185 68,115 -0.15(-1.65%)
Dec 12, 2011 9.331 9.365 9.022 9.339 47,908 -0.17(-1.80%)
Dec 09, 2011 9.048 9.579 8.936 9.511 95,410 +0.47(+5.22%)
Dec 08, 2011 9.399 9.459 8.893 9.039 76,672 -0.45(-4.79%)
Dec 07, 2011 9.348 9.519 9.065 9.494 54,991 +0.08(+0.82%)
Dec 06, 2011 9.168 9.519 9.078 9.417 64,653 +0.24(+2.62%)
Dec 05, 2011 9.022 9.357 8.945 9.176 70,917 +0.31(+3.48%)
Dec 02, 2011 9.108 9.219 8.816 8.868 40,196 -0.09(-1.05%)
Dec 01, 2011 8.619 9.090 8.430 8.962 78,994 +0.28(+3.26%)
Nov 30, 2011 8.353 8.713 8.238 8.679 212,127 +0.71(+8.93%)
Nov 29, 2011 8.070 8.182 7.950 7.967 23,188 -0.15(-1.80%)
Nov 28, 2011 7.941 8.113 7.865 8.113 82,636 +0.39(+5.11%)
Nov 25, 2011 7.779 7.856 7.710 7.718 34,099 -0.09(-1.10%)
Nov 23, 2011 8.104 8.190 7.779 7.804 57,616 -0.37(-4.51%)
Nov 22, 2011 8.465 8.533 8.173 8.173 69,311 -0.32(-3.74%)
Nov 21, 2011 8.661 8.806 8.482 8.490 62,257 -0.37(-4.14%)
Nov 18, 2011 8.899 9.036 8.729 8.857 89,562 -0.03(-0.38%)
Nov 17, 2011 8.840 8.942 8.789 8.891 69,168 +0.03(+0.39%)
Nov 16, 2011 8.976 9.334 8.814 8.857 80,027 -0.25(-2.72%)
Nov 15, 2011 8.968 9.185 8.934 9.104 77,960 +0.05(+0.57%)
Nov 14, 2011 9.266 9.360 8.993 9.053 100,125 -0.30(-3.19%)
Nov 11, 2011 9.240 9.505 9.240 9.351 74,090 +0.26(+2.81%)
Nov 10, 2011 9.070 9.233 8.797 9.096 41,582 +0.20(+2.30%)
Nov 09, 2011 9.240 9.326 8.882 8.891 79,015 -0.66(-6.87%)
Nov 08, 2011 9.454 9.581 9.172 9.547 66,404 +0.13(+1.36%)
Nov 07, 2011 9.488 9.488 9.172 9.419 47,613 -0.13(-1.34%)
Nov 04, 2011 9.513 9.616 9.454 9.547 57,276 -0.14(-1.50%)
Nov 03, 2011 9.522 9.743 9.351 9.692 113,292 +0.31(+3.27%)
Nov 02, 2011 9.334 9.428 9.181 9.385 208,096 +0.18(+1.94%)
Nov 01, 2011 9.061 9.394 8.951 9.206 139,102 -0.25(-2.61%)
Oct 31, 2011 9.573 9.718 9.419 9.454 89,752 -0.31(-3.14%)
Oct 28, 2011 10.07 10.32 9.743 9.760 139,398 -0.38(-3.78%)
Oct 27, 2011 10.14 10.20 9.905 10.14 223,496 +0.42(+4.29%)
Oct 26, 2011 9.539 9.863 9.292 9.726 98,258 +0.36(+3.82%)
Oct 25, 2011 9.692 9.795 9.292 9.368 98,575 -0.38(-3.93%)
Oct 24, 2011 10.03 10.14 9.641 9.752 117,319 -0.22(-2.22%)
Oct 21, 2011 10.54 10.54 9.786 9.974 131,162 -0.43(-4.10%)
Oct 20, 2011 8.490 10.59 8.107 10.40 193,799 +1.01(+10.81%)
Oct 19, 2011 9.974 9.974 9.155 9.385 75,541 -0.58(-5.82%)
Oct 18, 2011 9.164 10.03 9.019 9.965 98,375 +0.87(+9.56%)
Oct 17, 2011 9.829 9.871 8.951 9.096 72,352 -0.86(-8.65%)
Oct 14, 2011 9.743 9.991 9.522 9.957 62,737 +0.33(+3.45%)
Oct 13, 2011 9.471 9.701 9.326 9.624 57,132 +0.07(+0.71%)
Oct 12, 2011 9.070 9.581 9.010 9.556 71,424 +0.57(+6.36%)
Oct 11, 2011 8.917 9.070 8.763 8.985 79,856 -0.05(-0.57%)
Oct 10, 2011 8.797 9.189 8.661 9.036 92,333 +0.42(+4.85%)
Oct 07, 2011 8.908 8.934 8.482 8.618 65,135 -0.26(-2.88%)
Oct 06, 2011 8.865 8.934 8.652 8.874 71,552 -0.12(-1.33%)
Oct 05, 2011 9.300 9.300 8.865 8.993 112,929 -0.36(-3.83%)
Oct 04, 2011 7.877 9.795 7.860 9.351 159,170 +1.42(+17.96%)
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.