Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.316 7.378 7.173 7.369 3,524,524 +0.35(+4.98%)
Nov 29, 2011 6.889 7.095 6.864 7.020 2,442,800 +0.00(+0.00%)
Nov 28, 2011 6.840 7.098 6.817 7.020 5,716,981 +0.24(+3.49%)
Nov 25, 2011 6.730 6.920 6.650 6.783 1,920,012 -0.05(-0.67%)
Nov 23, 2011 7.031 7.114 6.822 6.828 4,636,150 -0.30(-4.24%)
Nov 22, 2011 7.221 7.271 7.021 7.131 3,450,766 -0.14(-1.96%)
Nov 21, 2011 7.415 7.418 7.097 7.273 5,345,185 -0.25(-3.32%)
Nov 18, 2011 7.832 7.834 7.477 7.523 6,962,148 -0.25(-3.26%)
Nov 17, 2011 7.781 8.004 7.541 7.776 13,351,679 +0.31(+4.11%)
Nov 16, 2011 7.249 7.585 7.172 7.469 8,547,467 +0.24(+3.30%)
Nov 15, 2011 7.193 7.271 7.193 7.231 12,292,783 -0.01(-0.18%)
Nov 14, 2011 7.271 7.325 7.146 7.244 5,011,311 -0.04(-0.61%)
Nov 11, 2011 7.286 7.567 7.116 7.288 3,950,842 +0.13(+1.80%)
Nov 10, 2011 7.217 7.280 7.106 7.159 3,853,583 -0.08(-1.11%)
Nov 09, 2011 7.520 7.582 7.193 7.239 11,197,084 -0.52(-6.72%)
Nov 08, 2011 7.860 7.909 7.714 7.760 6,163,190 +0.01(+0.17%)
Nov 07, 2011 7.744 7.837 7.691 7.747 3,077,275 -0.08(-1.04%)
Nov 04, 2011 7.765 7.899 7.685 7.829 4,328,849 +0.01(+0.15%)
Nov 03, 2011 7.799 7.837 7.551 7.817 5,906,060 +0.16(+2.14%)
Nov 02, 2011 7.737 7.813 7.497 7.654 3,732,033 +0.09(+1.25%)
Nov 01, 2011 7.481 7.677 7.360 7.559 2,638,622 -0.18(-2.36%)
Oct 31, 2011 7.673 7.852 7.557 7.742 4,849,073 -0.15(-1.91%)
Oct 28, 2011 8.149 8.195 7.809 7.892 11,125,614 -0.21(-2.62%)
Oct 27, 2011 8.334 8.334 8.058 8.105 14,915,131 +0.30(+3.79%)
Oct 26, 2011 7.966 8.028 7.639 7.809 4,624,635 -0.04(-0.50%)
Oct 25, 2011 7.881 7.891 7.708 7.848 3,266,599 -0.05(-0.64%)
Oct 24, 2011 7.533 8.010 7.515 7.899 5,807,228 +0.42(+5.69%)
Oct 21, 2011 7.378 7.549 7.296 7.474 2,655,644 +0.18(+2.46%)
Oct 20, 2011 7.217 7.350 7.172 7.294 2,601,195 +0.00(+0.00%)
Oct 19, 2011 7.304 7.454 7.139 7.294 2,900,267 -0.04(-0.56%)
Oct 18, 2011 7.420 7.420 7.039 7.335 3,884,567 -0.14(-1.84%)
Oct 17, 2011 7.453 7.572 7.392 7.472 3,966,053 +0.06(+0.79%)
Oct 14, 2011 7.301 7.436 7.245 7.414 4,014,585 +0.19(+2.60%)
Oct 13, 2011 7.306 7.378 7.043 7.226 3,555,098 +0.08(+1.19%)
Oct 12, 2011 7.144 7.307 7.038 7.141 4,693,957 +0.01(+0.11%)
Oct 11, 2011 7.018 7.198 6.976 7.132 4,943,475 +0.08(+1.07%)
Oct 10, 2011 6.920 7.098 6.812 7.057 6,754,633 +0.28(+4.17%)
Oct 07, 2011 6.783 6.923 6.641 6.775 10,767,652 +0.02(+0.36%)
Oct 06, 2011 6.534 6.768 6.279 6.750 6,762,667 +0.44(+6.99%)
Oct 05, 2011 6.260 6.366 6.106 6.309 4,182,451 +0.08(+1.34%)
Oct 04, 2011 5.885 6.284 5.841 6.225 9,623,789 +0.28(+4.79%)
Oct 03, 2011 6.091 6.170 5.895 5.941 7,355,977 -0.30(-4.74%)
Sep 30, 2011 6.224 6.445 6.090 6.237 4,293,465 -0.13(-2.05%)
Sep 29, 2011 6.773 6.773 6.129 6.368 7,703,794 -0.15(-2.23%)
Sep 28, 2011 6.766 6.794 6.484 6.513 4,038,336 -0.25(-3.74%)
Sep 27, 2011 6.588 6.985 6.588 6.766 9,293,164 +0.35(+5.48%)
Sep 26, 2011 6.828 6.830 6.317 6.415 8,492,462 -0.41(-6.01%)
Sep 23, 2011 6.516 6.838 6.448 6.825 5,609,099 +0.27(+4.17%)
Sep 22, 2011 6.863 6.905 6.471 6.552 10,678,653 -0.51(-7.26%)
Sep 21, 2011 7.271 7.275 7.064 7.065 5,734,492 -0.07(-1.03%)
Sep 20, 2011 7.381 7.399 7.112 7.139 7,869,887 -0.15(-2.06%)
Sep 19, 2011 7.260 7.379 7.134 7.289 5,805,980 -0.04(-0.54%)
Sep 16, 2011 7.507 7.507 7.246 7.329 6,037,638 -0.11(-1.52%)
Sep 15, 2011 7.951 7.951 7.414 7.441 9,305,217 -0.37(-4.75%)
Sep 14, 2011 7.690 7.992 7.621 7.812 4,896,173 +0.16(+2.03%)
Sep 13, 2011 7.731 7.796 7.616 7.657 5,614,949 -0.08(-0.99%)
Sep 12, 2011 7.740 7.781 7.600 7.734 4,122,753 -0.10(-1.29%)
Sep 09, 2011 7.943 8.072 7.772 7.835 6,593,791 -0.16(-1.94%)
Sep 08, 2011 8.005 8.146 7.917 7.991 4,785,300 -0.05(-0.57%)
Sep 07, 2011 8.018 8.126 7.917 8.036 3,293,894 +0.16(+2.07%)
Sep 06, 2011 7.840 7.987 7.737 7.874 5,825,633 -0.22(-2.68%)
Sep 02, 2011 8.164 8.335 8.010 8.090 5,425,765 -0.23(-2.79%)
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.