Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.031 6.105 5.973 6.089 186,968 +0.08(+1.28%)
Nov 29, 2012 6.143 6.188 5.966 6.012 315,340 -0.13(-2.12%)
Nov 28, 2012 6.172 6.250 6.076 6.143 356,295 -0.06(-0.94%)
Nov 27, 2012 6.192 6.253 6.128 6.201 341,438 +0.01(+0.22%)
Nov 26, 2012 6.085 6.262 6.055 6.188 339,350 +0.11(+1.88%)
Nov 23, 2012 6.053 6.103 5.990 6.073 68,347 +0.09(+1.46%)
Nov 21, 2012 5.986 6.011 5.845 5.986 234,057 +0.07(+1.14%)
Nov 20, 2012 6.109 6.109 5.836 5.919 482,932 -0.13(-2.15%)
Nov 19, 2012 6.002 6.277 5.964 6.049 726,044 +0.29(+5.06%)
Nov 16, 2012 5.029 5.818 4.968 5.757 1,499,360 +0.68(+13.33%)
Nov 15, 2012 5.573 5.582 5.049 5.080 1,187,116 -0.50(-8.96%)
Nov 14, 2012 5.712 5.753 5.564 5.580 859,286 -0.13(-2.35%)
Nov 13, 2012 5.652 5.735 5.616 5.715 444,264 -0.05(-0.82%)
Nov 12, 2012 5.766 5.816 5.661 5.762 373,299 -0.00(-0.08%)
Nov 09, 2012 5.948 5.948 5.609 5.766 1,528,960 -0.24(-3.92%)
Nov 08, 2012 6.192 6.277 5.997 6.002 442,315 -0.19(-3.11%)
Nov 07, 2012 6.346 6.367 6.188 6.194 469,854 -0.17(-2.64%)
Nov 06, 2012 6.168 6.372 6.156 6.363 543,188 +0.17(+2.83%)
Nov 05, 2012 6.333 6.356 6.114 6.188 879,528 -0.20(-3.06%)
Nov 02, 2012 6.567 6.596 6.356 6.383 1,056,487 -0.21(-3.23%)
Nov 01, 2012 6.759 6.815 6.569 6.596 847,466 -0.20(-2.90%)
Oct 31, 2012 7.085 7.085 6.759 6.793 877,525 -0.30(-4.27%)
Oct 26, 2012 6.937 7.096 7.096 7.096 341,224 +0.20(+2.89%)
Oct 25, 2012 6.950 6.993 6.757 6.896 405,360 +0.06(+0.82%)
Oct 24, 2012 7.082 7.096 6.757 6.840 630,305 -0.17(-2.37%)
Oct 23, 2012 7.221 7.221 6.990 7.006 625,314 -0.37(-4.99%)
Oct 19, 2012 7.508 7.508 7.342 7.374 355,506 -0.09(-1.23%)
Oct 18, 2012 7.472 7.531 7.443 7.466 188,859 +0.01(+0.09%)
Oct 17, 2012 7.349 7.477 7.349 7.459 263,906 +0.11(+1.49%)
Oct 16, 2012 7.495 7.495 7.342 7.349 409,348 -0.09(-1.21%)
Oct 15, 2012 7.499 7.542 7.432 7.439 428,733 +0.01(+0.09%)
Oct 12, 2012 7.611 7.611 7.377 7.432 322,592 -0.14(-1.89%)
Oct 11, 2012 7.614 7.694 7.522 7.575 375,850 -0.06(-0.82%)
Oct 10, 2012 7.831 7.831 7.581 7.638 611,932 -0.16(-2.03%)
Oct 09, 2012 7.840 7.853 7.746 7.796 321,192 +0.06(+0.82%)
Oct 08, 2012 7.575 7.805 7.504 7.733 522,013 +0.12(+1.56%)
Oct 05, 2012 8.103 8.103 7.497 7.614 870,817 -0.48(-5.93%)
Oct 04, 2012 7.952 8.095 7.952 8.095 254,039 +0.15(+1.85%)
Oct 03, 2012 7.985 7.989 7.897 7.948 211,415 +0.00(+0.06%)
Oct 02, 2012 7.880 7.959 7.866 7.943 243,221 +0.09(+1.20%)
Oct 01, 2012 7.888 7.897 7.831 7.849 183,503 -0.01(-0.17%)
Sep 28, 2012 7.823 7.892 7.761 7.862 108,983 +0.07(+0.90%)
Sep 27, 2012 7.785 7.792 7.722 7.792 192,720 +0.08(+1.08%)
Sep 26, 2012 7.871 7.873 7.691 7.708 219,370 -0.14(-1.73%)
Sep 25, 2012 7.787 7.886 7.787 7.844 221,777 +0.04(+0.53%)
Sep 24, 2012 7.678 7.836 7.678 7.803 226,162 +0.10(+1.27%)
Sep 21, 2012 7.711 7.828 7.684 7.705 248,764 -0.01(-0.10%)
Sep 20, 2012 7.787 7.792 7.678 7.713 190,528 -0.10(-1.26%)
Sep 19, 2012 8.002 8.027 7.799 7.812 393,838 -0.18(-2.22%)
Sep 18, 2012 7.987 8.020 7.930 7.989 209,387 +0.05(+0.69%)
Sep 17, 2012 7.895 8.035 7.882 7.934 294,610 +0.06(+0.78%)
Sep 14, 2012 7.842 7.888 7.820 7.873 195,424 +0.10(+1.30%)
Sep 13, 2012 7.667 7.827 7.667 7.772 196,787 +0.07(+0.91%)
Sep 12, 2012 7.722 7.739 7.638 7.702 212,487 +0.04(+0.46%)
Sep 11, 2012 7.678 7.759 7.636 7.667 353,394 +0.04(+0.49%)
Sep 10, 2012 7.382 7.656 7.373 7.629 422,913 +0.29(+3.98%)
Sep 07, 2012 7.318 7.344 7.237 7.338 208,384 +0.05(+0.75%)
Sep 06, 2012 7.243 7.408 7.232 7.283 216,972 +0.07(+0.97%)
Sep 05, 2012 7.158 7.239 6.949 7.213 774,402 +0.08(+1.14%)
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.