Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.043 9.058 8.736 8.838 5,166,872 -0.13(-1.47%)
Jan 30, 2012 8.889 9.050 8.692 8.970 5,602,807 -0.06(-0.65%)
Jan 27, 2012 8.911 9.065 8.882 9.028 6,834,655 +0.06(+0.65%)
Jan 26, 2012 9.292 9.548 8.933 8.970 10,281,566 -0.26(-2.78%)
Jan 25, 2012 8.904 9.263 8.758 9.226 9,070,456 +0.28(+3.11%)
Jan 24, 2012 8.779 8.999 8.728 8.948 5,969,489 +0.07(+0.83%)
Jan 23, 2012 9.116 9.332 8.875 8.875 9,225,858 -0.21(-2.34%)
Jan 20, 2012 9.409 9.417 8.926 9.087 12,052,096 -0.32(-3.42%)
Jan 19, 2012 9.292 9.497 9.116 9.409 11,439,880 +0.14(+1.50%)
Jan 18, 2012 8.831 9.285 8.772 9.270 12,133,697 +0.41(+4.63%)
Jan 17, 2012 8.948 8.999 8.747 8.860 7,244,468 +0.01(+0.08%)
Jan 13, 2012 8.648 8.867 8.604 8.853 10,081,562 +0.12(+1.34%)
Jan 12, 2012 8.831 8.904 8.645 8.736 9,410,862 -0.04(-0.50%)
Jan 11, 2012 8.574 8.999 8.479 8.779 17,117,770 +0.39(+4.62%)
Jan 10, 2012 8.487 8.640 8.362 8.391 8,755,069 +0.04(+0.53%)
Jan 09, 2012 8.347 8.465 8.289 8.347 6,950,813 +0.00(+0.00%)
Jan 06, 2012 8.450 8.505 8.289 8.347 7,910,594 -0.10(-1.21%)
Jan 05, 2012 8.142 8.640 8.102 8.450 11,715,254 +0.26(+3.13%)
Jan 04, 2012 7.967 8.267 7.952 8.194 11,263,075 +0.57(+7.45%)
Dec 30, 2011 7.786 7.786 7.611 7.626 4,274,458 -0.16(-2.06%)
Dec 29, 2011 7.211 7.793 7.182 7.786 6,423,532 +0.60(+8.41%)
Dec 28, 2011 7.429 7.444 7.116 7.182 3,242,686 -0.23(-3.14%)
Dec 27, 2011 7.422 7.465 7.349 7.415 1,977,089 -0.01(-0.10%)
Dec 23, 2011 7.487 7.520 7.385 7.422 3,636,037 +0.13(+1.80%)
Dec 21, 2011 7.116 7.335 7.007 7.291 5,060,908 +0.15(+2.04%)
Dec 20, 2011 6.723 7.167 6.716 7.145 6,075,928 +0.58(+8.87%)
Dec 19, 2011 6.694 6.811 6.527 6.563 7,550,026 -0.10(-1.53%)
Dec 16, 2011 6.396 6.672 6.374 6.665 11,339,899 +0.33(+5.29%)
Dec 15, 2011 6.338 6.476 6.247 6.330 4,552,695 +0.04(+0.69%)
Dec 14, 2011 6.476 6.476 6.236 6.287 6,111,600 -0.25(-3.89%)
Dec 13, 2011 6.854 6.971 6.476 6.541 7,215,346 -0.12(-1.86%)
Dec 12, 2011 6.745 6.745 6.527 6.665 5,065,444 -0.17(-2.45%)
Dec 09, 2011 6.592 6.854 6.581 6.832 3,666,516 +0.25(+3.87%)
Dec 08, 2011 6.825 6.847 6.570 6.578 5,821,806 -0.30(-4.34%)
Dec 07, 2011 6.796 6.963 6.738 6.876 8,269,970 +0.00(+0.00%)
Dec 06, 2011 6.869 6.993 6.752 6.876 6,655,224 +0.03(+0.43%)
Dec 05, 2011 6.920 6.971 6.796 6.847 8,435,649 +0.07(+0.97%)
Dec 02, 2011 6.942 6.949 6.752 6.782 8,281,627 -0.08(-1.17%)
Dec 01, 2011 6.927 7.012 6.818 6.862 5,771,046 -0.11(-1.57%)
Nov 30, 2011 6.832 6.985 6.716 6.971 7,146,322 +0.42(+6.44%)
Nov 29, 2011 6.527 6.629 6.454 6.549 5,688,325 +0.05(+0.78%)
Nov 28, 2011 6.374 6.541 6.374 6.498 6,006,461 +0.37(+6.06%)
Nov 25, 2011 6.090 6.258 6.083 6.127 1,420,553 +0.00(+0.00%)
Nov 23, 2011 6.309 6.345 6.061 6.127 4,500,339 -0.25(-3.88%)
Nov 22, 2011 6.381 6.440 6.199 6.374 6,033,119 +0.01(+0.11%)
Nov 21, 2011 6.425 6.461 6.279 6.367 7,808,621 -0.19(-2.89%)
Nov 18, 2011 6.738 6.774 6.545 6.556 8,054,100 -0.11(-1.64%)
Nov 17, 2011 6.956 7.007 6.607 6.665 8,563,466 -0.32(-4.58%)
Nov 16, 2011 6.920 7.204 6.862 6.985 7,747,223 -0.07(-0.93%)
Nov 15, 2011 6.811 7.080 6.778 7.051 8,746,431 +0.22(+3.19%)
Nov 14, 2011 6.898 6.978 6.738 6.832 12,831,298 -0.12(-1.68%)
Nov 11, 2011 6.789 7.153 6.745 6.949 5,461,415 +0.31(+4.60%)
Nov 10, 2011 6.651 6.723 6.570 6.643 6,347,320 +0.14(+2.13%)
Nov 09, 2011 6.825 6.825 6.476 6.505 7,091,613 -0.56(-7.93%)
Nov 08, 2011 6.876 7.109 6.774 7.065 5,009,079 +0.23(+3.30%)
Nov 07, 2011 6.745 6.883 6.616 6.840 4,052,135 +0.01(+0.11%)
Nov 04, 2011 6.767 6.876 6.629 6.832 4,465,204 -0.04(-0.63%)
Nov 03, 2011 6.701 6.909 6.556 6.876 6,276,255 +0.26(+3.96%)
Nov 02, 2011 6.658 6.767 6.505 6.614 7,658,702 +0.10(+1.56%)
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.