Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	29.16	29.88	28.46	28.62	2,530	-0.72(-2.45%)
Nov 29, 2012	31.14	33.66	28.80	29.34	4,169	-1.98(-6.32%)
Nov 28, 2012	31.68	32.58	30.60	31.32	1,561	-0.54(-1.70%)
Nov 27, 2012	31.50	33.66	30.06	31.86	9,499	+0.18(+0.57%)
Nov 26, 2012	32.76	32.76	30.24	31.68	4,005	-1.08(-3.30%)
Nov 23, 2012	34.56	36.00	32.22	32.76	7,203	-2.16(-6.19%)
Nov 21, 2012	37.08	37.44	33.12	34.92	9,697	-2.52(-6.73%)
Nov 20, 2012	33.66	38.16	30.60	37.44	25,220	+4.32(+13.04%)
Nov 19, 2012	35.82	43.02	32.40	33.12	39,552	-1.98(-5.64%)
Nov 16, 2012	52.20	61.92	33.66	35.10	124,375	-14.58(-29.35%)
Nov 15, 2012	21.60	50.76	21.60	49.68	201,444	+28.80(+137.93%)
Nov 14, 2012	21.96	21.96	20.52	20.88	377	-1.26(-5.69%)
Nov 13, 2012	23.22	26.28	21.42	22.14	703	-1.08(-4.65%)
Nov 12, 2012	23.76	23.76	23.22	23.22	811	-0.54(-2.27%)
Nov 09, 2012	24.84	24.84	23.40	23.76	292	-1.80(-7.04%)
Nov 08, 2012	26.82	26.82	23.94	25.56	408	+0.54(+2.16%)
Nov 07, 2012	24.48	27.07	23.40	25.02	761	-3.60(-12.58%)
Nov 06, 2012	29.88	30.24	27.90	28.62	733	-1.80(-5.91%)
Nov 05, 2012	27.90	30.42	27.90	30.42	1,292	+3.24(+11.92%)
Nov 02, 2012	26.46	30.42	26.28	27.18	875	+1.26(+4.85%)
Nov 01, 2012	30.24	30.42	25.92	25.92	1,434	-2.88(-9.99%)
Oct 31, 2012	30.06	30.60	23.58	28.80	4,122	+5.49(+23.55%)
Oct 26, 2012	19.44	23.31	23.31	23.31	1,794	+4.05(+21.03%)
Oct 25, 2012	19.98	20.70	18.90	19.26	100	-1.44(-6.96%)
Oct 24, 2012	20.52	20.88	19.26	20.70	1,506	+0.90(+4.55%)
Oct 23, 2012	20.88	20.88	19.80	19.80	50	+0.00(+0.00%)
Oct 19, 2012	18.72	20.70	17.14	19.80	915	+1.26(+6.80%)
Oct 18, 2012	22.86	22.86	18.54	18.54	1,423	-4.32(-18.90%)
Oct 17, 2012	25.20	25.20	21.60	22.86	765	-2.34(-9.29%)
Oct 16, 2012	27.00	27.00	24.30	25.20	338	-1.08(-4.11%)
Oct 15, 2012	26.10	27.03	26.10	26.28	430	+0.18(+0.69%)
Oct 12, 2012	26.46	26.82	26.10	26.10	127	-0.72(-2.68%)
Oct 11, 2012	26.82	27.00	26.82	26.82	122	-0.18(-0.67%)
Oct 10, 2012	28.62	28.62	26.10	27.00	1,972	-1.26(-4.46%)
Oct 09, 2012	28.26	28.26	28.26	28.26	41	-0.18(-0.63%)
Oct 08, 2012	28.62	28.62	28.44	28.44	38	+0.00(+0.00%)
Oct 05, 2012	29.70	29.70	28.44	28.44	327	-0.54(-1.86%)
Oct 04, 2012	28.98	28.98	28.98	28.98	107	+0.00(+0.00%)
Oct 03, 2012	28.26	29.30	28.26	28.98	141	-0.18(-0.62%)
Oct 02, 2012	28.08	29.16	28.08	29.16	16	+0.18(+0.62%)
Oct 01, 2012	28.98	31.50	28.98	28.98	1,568	+0.00(+0.00%)
Sep 28, 2012	28.26	31.14	28.26	28.98	221	+0.00(+0.00%)
Sep 27, 2012	28.98	28.98	28.98	28.98	5	+0.54(+1.90%)
Sep 26, 2012	30.24	30.24	28.08	28.44	204	-1.80(-5.95%)
Sep 25, 2012	28.62	32.40	28.44	30.24	1,205	+1.80(+6.33%)
Sep 24, 2012	29.70	30.24	28.44	28.44	74	-0.18(-0.63%)
Sep 21, 2012	28.44	30.24	28.44	28.62	477	-0.18(-0.62%)
Sep 20, 2012	30.42	30.42	28.80	28.80	437	-1.26(-4.20%)
Sep 19, 2012	31.14	31.14	29.16	30.06	500	-1.26(-4.02%)
Sep 18, 2012	31.14	32.04	31.14	31.32	693	-0.54(-1.69%)
Sep 17, 2012	30.24	32.40	29.66	31.86	431	+1.92(+6.42%)
Sep 14, 2012	29.52	30.60	28.71	29.94	539	+0.78(+2.67%)
Sep 13, 2012	28.80	32.22	28.80	29.16	730	+0.72(+2.53%)
Sep 12, 2012	29.88	29.88	28.44	28.44	333	-1.80(-5.95%)
Sep 11, 2012	28.98	30.42	28.98	30.24	250	+1.08(+3.70%)
Sep 10, 2012	29.16	29.88	28.44	29.16	626	-1.08(-3.57%)
Sep 07, 2012	29.88	30.60	27.56	30.24	933	+0.54(+1.82%)
Sep 06, 2012	29.52	29.76	29.52	29.70	453	+0.00(+0.00%)
Sep 05, 2012	28.80	33.30	28.80	29.70	129	-0.90(-2.94%)
Sep 04, 2012	32.40	32.40	27.00	30.60	1,416	-1.98(-6.08%)
Aug 31, 2012	33.48	33.48	30.60	32.58	176	+1.08(+3.42%)
Aug 30, 2012	32.22	32.22	31.50	31.50	377	-0.36(-1.12%)
Aug 29, 2012	33.84	33.84	31.68	31.86	549	+0.54(+1.72%)
Aug 27, 2012	32.40	32.40	30.60	31.32	398	-0.94(-2.90%)
Aug 24, 2012	34.02	34.02	31.86	32.26	334	-1.76(-5.19%)
Aug 23, 2012	32.76	34.74	32.76	34.02	16	+1.26(+3.85%)
Aug 22, 2012	32.04	33.12	30.78	32.76	955	+1.98(+6.43%)
Aug 21, 2012	31.32	36.00	30.69	30.78	1,379	+0.36(+1.18%)
Aug 20, 2012	33.30	33.30	30.42	30.42	2,733	-2.88(-8.65%)
Aug 17, 2012	35.10	35.64	33.30	33.30	1,115	-1.98(-5.61%)
Aug 16, 2012	34.20	35.64	34.20	35.28	407	-0.18(-0.51%)
Aug 15, 2012	34.92	35.46	33.66	35.46	303	+0.36(+1.03%)
Aug 14, 2012	34.20	35.10	34.20	35.10	981	+0.54(+1.56%)
Aug 13, 2012	33.30	35.10	33.30	34.56	942	-0.00(-0.01%)
Aug 10, 2012	34.92	35.10	33.80	34.56	935	+0.90(+2.68%)
Aug 09, 2012	34.56	35.10	33.48	33.66	1,218	-0.54(-1.58%)
Aug 08, 2012	33.66	35.10	33.30	34.20	319	-0.90(-2.56%)
Aug 07, 2012	33.30	36.00	32.49	35.10	2,542	+2.52(+7.73%)
Aug 06, 2012	27.36	38.52	27.09	32.58	9,177	+5.58(+20.67%)
Aug 03, 2012	27.72	28.98	25.76	27.00	827	+0.54(+2.04%)
Aug 02, 2012	25.74	28.62	25.74	26.46	799	+0.00(+0.00%)
Aug 01, 2012	26.28	27.00	25.38	26.46	707	-1.80(-6.37%)
Jul 31, 2012	26.28	29.70	25.56	28.26	1,647	+2.16(+8.28%)
Jul 30, 2012	25.92	26.10	25.38	26.10	349	+0.18(+0.69%)
Jul 27, 2012	28.26	28.26	24.84	25.92	2,085	-1.08(-4.00%)
Jul 26, 2012	28.44	30.60	26.64	27.00	701	+0.36(+1.35%)
Jul 25, 2012	26.28	28.80	26.28	26.64	993	+0.90(+3.50%)
Jul 24, 2012	29.16	29.16	24.84	25.74	1,014	-1.44(-5.30%)
Jul 23, 2012	31.68	31.68	27.18	27.18	2,314	-4.50(-14.20%)
Jul 20, 2012	32.40	32.40	31.68	31.68	1,648	-0.54(-1.68%)
Jul 19, 2012	33.12	33.12	31.87	32.22	189	+0.00(+0.00%)
Jul 18, 2012	32.76	34.02	32.04	32.22	761	-1.62(-4.79%)
Jul 17, 2012	32.40	33.84	31.86	33.84	426	+0.72(+2.17%)
Jul 16, 2012	33.48	34.02	32.76	33.12	52	+0.18(+0.55%)
Jul 13, 2012	33.84	33.84	32.94	32.94	161	+0.00(+0.00%)
Jul 12, 2012	32.94	32.94	32.40	32.94	333	+0.00(+0.00%)
Jul 11, 2012	32.40	35.46	32.40	32.94	1,649	+0.18(+0.55%)
Jul 10, 2012	33.12	34.02	32.76	32.76	891	-0.36(-1.09%)
Jul 09, 2012	33.30	33.30	32.58	33.12	255	-0.72(-2.13%)
Jul 06, 2012	33.12	34.20	32.94	33.84	160	+0.18(+0.53%)
Jul 05, 2012	33.12	37.44	32.40	33.66	3,475	+0.94(+2.86%)
Jul 03, 2012	32.76	32.76	32.40	32.72	338	+0.14(+0.44%)
Jul 02, 2012	33.30	33.48	32.58	32.58	438	-0.54(-1.63%)
Jun 29, 2012	34.20	34.20	31.86	33.12	3,281	+0.54(+1.66%)
Jun 28, 2012	34.38	34.56	31.68	32.58	3,866	-1.98(-5.73%)
Jun 27, 2012	35.28	35.89	34.02	34.56	350	-0.18(-0.52%)
Jun 26, 2012	35.28	36.36	34.74	34.74	1,141	+0.00(+0.00%)
Jun 25, 2012	36.72	37.62	31.50	34.74	3,822	-1.98(-5.39%)
Jun 22, 2012	36.00	37.62	35.10	36.72	2,413	+0.34(+0.94%)
Jun 21, 2012	37.62	38.16	36.18	36.38	2,778	-1.96(-5.12%)
Jun 20, 2012	37.08	38.70	35.46	38.34	5,861	+0.90(+2.40%)
Jun 19, 2012	36.18	38.70	36.00	37.44	2,133	+1.44(+4.00%)
Jun 18, 2012	35.64	36.54	34.38	36.00	815	+0.18(+0.50%)
Jun 15, 2012	35.28	36.90	35.28	35.82	1,203	+0.00(+0.00%)
Jun 14, 2012	36.54	36.54	35.46	35.82	689	+0.72(+2.05%)
Jun 13, 2012	37.62	37.62	34.20	35.10	3,098	-1.80(-4.88%)
Jun 12, 2012	37.80	37.98	36.36	36.90	1,025	+0.18(+0.49%)
Jun 11, 2012	37.44	38.02	36.54	36.72	1,136	-1.98(-5.12%)
Jun 08, 2012	37.62	39.06	36.18	38.70	2,451	+0.90(+2.38%)
Jun 07, 2012	37.80	39.06	35.64	37.80	1,769	+0.00(+0.00%)
Jun 06, 2012	39.78	39.78	36.44	37.80	2,499	-0.36(-0.94%)
Jun 05, 2012	35.46	39.42	35.10	38.16	5,054	+3.06(+8.72%)
Jun 04, 2012	36.90	39.24	33.66	35.10	4,762	-0.90(-2.50%)
Jun 01, 2012	37.80	38.52	36.00	36.00	3,345	-2.52(-6.54%)
May 31, 2012	39.24	40.86	37.98	38.52	3,212	-1.08(-2.72%)
May 30, 2012	43.38	43.38	37.80	39.60	8,639	+1.62(+4.26%)
May 29, 2012	43.38	44.82	37.80	37.98	8,803	-4.32(-10.21%)
May 25, 2012	38.52	47.52	36.00	42.30	47,392	+5.58(+15.20%)
May 24, 2012	42.12	42.12	36.00	36.72	16,521	-4.70(-11.34%)
May 23, 2012	46.80	59.22	40.50	41.42	139,409	+11.72(+39.45%)
May 22, 2012	29.34	29.70	26.10	29.70	1,120	+0.00(+0.00%)
May 21, 2012	29.34	30.60	26.82	29.70	3,287	+0.41(+1.41%)
May 18, 2012	34.38	36.45	26.10	29.29	8,572	-5.27(-15.26%)
May 17, 2012	39.24	39.24	34.20	34.56	4,525	-2.34(-6.34%)
May 16, 2012	39.78	39.78	36.00	36.90	2,262	-1.62(-4.21%)
May 15, 2012	37.98	39.42	37.44	38.52	4,208	+1.08(+2.89%)
May 14, 2012	38.70	48.24	36.90	37.44	16,684	-0.54(-1.43%)
May 11, 2012	38.16	38.34	34.92	37.98	6,323	-0.36(-0.94%)
May 10, 2012	40.14	40.14	38.16	38.34	2,114	-0.36(-0.93%)
May 09, 2012	40.32	40.32	38.70	38.70	2,391	-1.80(-4.44%)
May 08, 2012	39.96	41.58	37.44	40.50	3,904	+0.52(+1.31%)
May 07, 2012	40.32	41.33	38.70	39.98	3,090	-0.34(-0.84%)
May 04, 2012	41.76	45.90	39.60	40.32	4,515	-1.08(-2.61%)
May 03, 2012	44.10	46.80	40.68	41.40	7,569	-2.88(-6.50%)
May 02, 2012	47.70	50.20	44.10	44.28	7,214	-3.24(-6.82%)
May 01, 2012	44.46	52.02	43.92	47.52	32,507	+2.19(+4.83%)
Apr 30, 2012	41.76	50.22	39.78	45.33	15,482	+3.57(+8.55%)
Apr 27, 2012	46.80	50.76	41.04	41.76	28,977	-5.22(-11.11%)
Apr 26, 2012	38.70	54.18	38.52	46.98	95,049	+8.28(+21.40%)
Apr 25, 2012	36.00	39.24	34.56	38.70	2,956	+2.34(+6.44%)
Apr 24, 2012	36.90	41.04	32.58	36.36	10,294	-0.36(-0.98%)
Apr 23, 2012	38.34	40.14	35.82	36.72	6,282	-2.88(-7.27%)
Apr 20, 2012	40.14	40.31	38.70	39.60	1,255	-0.54(-1.35%)
Apr 19, 2012	38.70	40.50	38.34	40.14	516	+0.18(+0.45%)
Apr 18, 2012	40.32	41.22	38.52	39.96	2,681	-0.72(-1.77%)
Apr 17, 2012	39.60	43.91	37.98	40.68	7,386	+2.34(+6.10%)
Apr 16, 2012	39.60	39.78	37.98	38.34	3,143	-1.44(-3.62%)
Apr 13, 2012	41.13	41.40	38.70	39.78	3,273	-1.62(-3.91%)
Apr 12, 2012	43.20	43.20	39.06	41.40	3,383	-0.54(-1.29%)
Apr 11, 2012	45.00	47.52	40.86	41.94	5,413	-1.98(-4.51%)
Apr 10, 2012	40.32	45.90	39.96	43.92	11,252	+4.50(+11.42%)
Apr 09, 2012	39.60	44.46	37.62	39.42	8,363	-1.98(-4.78%)
Apr 05, 2012	52.56	54.00	38.34	41.40	47,082	-14.94(-26.52%)
Apr 04, 2012	37.44	63.00	37.26	56.34	83,816	+18.72(+49.76%)
Apr 03, 2012	37.44	38.88	36.90	37.62	1,922	-0.18(-0.48%)
Apr 02, 2012	40.50	40.50	36.72	37.80	3,307	-1.41(-3.61%)
Mar 30, 2012	41.40	43.02	37.80	39.21	7,463	-1.88(-4.57%)
Mar 29, 2012	38.70	46.62	36.72	41.09	21,515	+2.39(+6.19%)
Mar 28, 2012	39.06	39.06	35.28	38.70	10,438	+0.54(+1.42%)
Mar 27, 2012	41.04	44.10	37.08	38.16	12,942	-2.16(-5.36%)
Mar 26, 2012	57.24	57.24	37.80	40.32	27,904	-12.96(-24.32%)
Mar 23, 2012	53.10	67.50	53.10	53.28	23,411	+0.90(+1.72%)
Mar 22, 2012	59.40	59.40	48.60	52.38	20,032	-10.62(-16.86%)
Mar 21, 2012	70.56	75.60	58.68	63.00	52,364	-7.56(-10.71%)
Mar 20, 2012	41.58	82.44	40.50	70.56	419,653	+30.06(+74.22%)
Mar 19, 2012	14.94	50.40	14.94	40.50	41,355	+25.38(+167.86%)
Mar 16, 2012	15.66	15.66	12.78	15.12	216	+1.62(+12.00%)
Mar 15, 2012	13.50	14.76	11.70	13.50	1,436	+0.00(+0.01%)
Mar 14, 2012	12.06	13.86	10.26	13.50	490	+0.90(+7.13%)
Mar 12, 2012	12.78	12.60	12.60	12.60	977	-0.90(-6.68%)
Mar 09, 2012	13.50	13.50	13.50	13.50	289	-0.36(-2.58%)
Mar 08, 2012	13.14	14.40	13.14	13.86	47	+0.72(+5.48%)
Mar 07, 2012	12.42	14.04	12.42	13.14	248	-0.54(-3.95%)
Mar 06, 2012	13.50	13.68	13.50	13.68	50	+0.00(+0.00%)
Mar 05, 2012	13.68	13.68	13.68	13.68	12	+0.00(+0.00%)
Mar 02, 2012	13.50	14.51	13.50	13.68	133	-1.98(-12.64%)
Mar 01, 2012	12.60	15.66	12.60	15.66	24	+1.80(+12.99%)
Feb 28, 2012	14.22	13.86	13.86	13.86	1,266	+0.15(+1.12%)
Feb 27, 2012	14.94	14.94	13.71	13.71	256	-1.76(-11.37%)
Feb 24, 2012	15.30	16.56	15.30	15.47	1,204	+0.17(+1.08%)
Feb 23, 2012	13.64	15.83	13.64	15.30	365	+0.72(+4.94%)
Feb 22, 2012	14.04	14.76	13.68	14.58	898	+0.90(+6.58%)
Feb 21, 2012	13.50	14.80	13.50	13.68	685	+0.36(+2.70%)
Feb 17, 2012	14.22	14.22	12.24	13.32	915	+0.00(+0.00%)
Feb 16, 2012	13.12	14.94	9.720	13.32	2,623	+1.62(+13.85%)
Feb 15, 2012	13.14	13.14	10.80	11.70	885	-0.54(-4.41%)
Feb 14, 2012	13.68	13.68	12.24	12.24	377	-0.38(-3.00%)
Feb 13, 2012	15.66	17.28	12.62	12.62	2,693	-2.14(-14.51%)
Feb 10, 2012	16.20	16.20	14.04	14.76	896	-1.44(-8.89%)
Feb 09, 2012	16.92	17.28	16.20	16.20	2,568	+0.90(+5.88%)
Feb 08, 2012	12.60	17.28	12.06	15.30	3,401	+2.70(+21.43%)
Feb 07, 2012	8.100	16.02	8.100	12.60	7,489	+4.86(+62.79%)
Feb 06, 2012	8.460	8.460	6.300	7.740	738	+0.54(+7.50%)
Feb 03, 2012	7.920	7.920	7.200	7.200	183	-0.23(-3.15%)
Feb 02, 2012	8.100	8.102	7.200	7.434	180	-0.94(-11.18%)
Feb 01, 2012	7.200	8.460	7.200	8.370	223	+0.33(+4.14%)
Jan 31, 2012	8.636	8.636	8.037	8.037	88	-0.06(-0.80%)
Jan 30, 2012	7.560	8.638	7.560	8.102	377	+0.54(+7.17%)
Jan 27, 2012	7.380	7.560	7.380	7.560	183	+0.16(+2.19%)
Jan 26, 2012	7.380	7.920	5.598	7.398	1,213	-0.52(-6.59%)
Jan 25, 2012	8.100	8.100	7.200	7.920	120	+0.25(+3.29%)
Jan 24, 2012	7.740	7.740	7.560	7.668	22	-0.07(-0.93%)
Jan 23, 2012	9.000	9.000	6.480	7.740	316	+0.20(+2.70%)
Jan 20, 2012	7.560	7.583	5.940	7.537	352	+0.30(+4.15%)
Jan 19, 2012	8.460	8.460	7.236	7.236	466	-1.40(-16.23%)
Jan 18, 2012	8.820	8.820	8.638	8.638	744	-0.00(-0.02%)
Jan 17, 2012	8.460	8.820	8.460	8.640	331	+0.18(+2.15%)
Jan 13, 2012	8.640	8.640	8.458	8.458	16	-0.18(-2.08%)
Jan 12, 2012	7.380	8.820	7.020	8.638	427	+1.46(+20.37%)
Jan 11, 2012	7.380	7.560	7.110	7.177	451	-0.08(-1.07%)
Jan 10, 2012	7.380	7.920	7.200	7.254	251	-0.67(-8.41%)
Jan 09, 2012	8.100	8.100	7.560	7.920	310	-0.18(-2.22%)
Jan 06, 2012	8.100	8.100	7.560	8.100	155	+1.08(+15.38%)
Jan 05, 2012	7.538	9.360	5.418	7.020	1,123	-0.52(-6.92%)
Jan 04, 2012	6.210	7.711	5.670	7.542	631	+2.12(+39.20%)
Dec 30, 2011	6.300	6.300	5.076	5.418	1,687	-1.78(-24.75%)
Dec 29, 2011	5.760	7.560	5.400	7.200	666	+1.80(+33.33%)
Dec 28, 2011	5.040	5.760	5.040	5.400	436	-0.90(-14.26%)
Dec 27, 2011	6.754	6.754	6.154	6.298	801	+0.25(+4.14%)
Dec 23, 2011	7.920	7.920	5.418	6.048	787	-1.15(-16.00%)
Dec 21, 2011	6.480	7.560	6.480	7.200	207	+0.72(+11.11%)
Dec 20, 2011	7.920	7.920	6.480	6.480	287	-0.72(-10.00%)
Dec 19, 2011	7.380	7.380	7.200	7.200	545	-0.36(-4.76%)
Dec 16, 2011	7.380	7.560	7.380	7.560	201	+0.18(+2.44%)
Dec 15, 2011	8.640	8.640	7.380	7.380	130	-1.44(-16.33%)
Dec 14, 2011	8.100	9.360	8.100	8.820	830	-2.88(-24.62%)
Dec 13, 2011	12.06	12.06	9.180	11.70	666	-0.22(-1.81%)
Dec 12, 2011	9.718	14.22	9.180	11.92	2,248	+2.92(+32.40%)
Dec 09, 2011	8.640	9.000	8.640	9.000	116	+0.36(+4.17%)
Dec 08, 2011	8.640	9.720	8.640	8.640	127	+0.00(+0.04%)
Dec 07, 2011	9.000	9.180	8.350	8.636	2,943	+0.54(+6.62%)
Dec 06, 2011	7.382	10.22	7.200	8.100	6,962	-0.54(-6.25%)
Dec 05, 2011	6.885	11.70	6.480	8.640	1,360	+2.14(+32.96%)
Dec 02, 2011	7.020	7.378	6.482	6.498	377	-1.38(-17.49%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Recon Technology Ltd (NQ: RCON )

Historical Prices

Contact PR Newswire

Products

About

My Services