Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.750 8.963 8.731 8.875 7,193,862 +0.07(+0.78%)
Jan 30, 2013 8.802 8.882 8.686 8.806 6,179,664 +0.06(+0.69%)
Jan 29, 2013 8.785 8.806 8.611 8.746 5,017,705 -0.01(-0.07%)
Jan 28, 2013 8.705 8.886 8.671 8.753 6,542,664 +0.08(+0.94%)
Jan 25, 2013 8.546 8.770 8.482 8.671 9,181,775 +0.19(+2.21%)
Jan 24, 2013 8.701 8.768 8.219 8.484 23,556,600 -0.19(-2.16%)
Jan 23, 2013 8.897 8.897 8.512 8.671 15,046,841 -0.21(-2.33%)
Jan 22, 2013 8.957 9.065 8.800 8.877 5,806,598 -0.10(-1.08%)
Jan 18, 2013 9.013 9.022 8.923 8.974 3,226,848 -0.03(-0.29%)
Jan 17, 2013 9.176 9.176 8.974 9.000 7,236,765 -0.12(-1.30%)
Jan 16, 2013 9.198 9.247 9.050 9.118 8,047,372 -0.07(-0.80%)
Jan 15, 2013 9.316 9.331 9.099 9.192 8,973,662 -0.16(-1.73%)
Jan 14, 2013 9.353 9.357 9.222 9.353 3,992,701 +0.02(+0.18%)
Jan 11, 2013 9.321 9.407 9.217 9.336 6,508,814 +0.05(+0.51%)
Jan 10, 2013 9.818 9.839 9.204 9.288 11,795,885 -0.50(-5.08%)
Jan 09, 2013 9.826 9.923 9.719 9.785 3,982,035 +0.00(+0.05%)
Jan 08, 2013 9.955 10.08 9.751 9.781 4,977,400 -0.12(-1.24%)
Jan 07, 2013 9.996 10.09 9.749 9.904 7,441,541 -0.20(-1.94%)
Jan 04, 2013 10.06 10.11 10.00 10.10 2,436,031 +0.10(+0.97%)
Jan 03, 2013 10.08 10.11 9.962 10.00 4,780,107 -0.11(-1.08%)
Jan 02, 2013 10.16 10.20 10.02 10.11 7,484,644 -0.03(-0.34%)
Dec 31, 2012 9.893 10.34 9.833 10.15 6,545,373 +0.20(+2.01%)
Dec 28, 2012 9.945 10.10 9.904 9.947 2,743,425 -0.04(-0.37%)
Dec 27, 2012 9.897 10.05 9.854 9.983 3,287,501 +0.11(+1.09%)
Dec 26, 2012 9.996 10.02 9.861 9.876 2,874,561 -0.13(-1.31%)
Dec 24, 2012 9.970 10.05 9.867 10.01 1,385,614 +0.01(+0.13%)
Dec 21, 2012 9.781 10.09 9.781 9.994 6,247,382 -0.02(-0.19%)
Dec 20, 2012 10.18 10.18 9.979 10.01 6,822,798 -0.16(-1.56%)
Dec 19, 2012 10.01 10.32 9.974 10.17 6,738,888 +0.12(+1.24%)
Dec 18, 2012 9.927 10.11 9.871 10.05 6,391,109 +0.15(+1.57%)
Dec 17, 2012 9.732 9.914 9.684 9.893 5,059,247 +0.18(+1.84%)
Dec 14, 2012 9.693 9.833 9.658 9.714 2,878,345 -0.00(-0.02%)
Dec 13, 2012 9.794 9.794 9.650 9.716 4,444,427 -0.02(-0.22%)
Dec 12, 2012 9.697 9.815 9.652 9.738 6,388,739 +0.13(+1.39%)
Dec 11, 2012 9.424 9.639 9.385 9.605 5,826,639 +0.25(+2.67%)
Dec 10, 2012 9.598 9.656 9.346 9.355 8,597,161 -0.31(-3.18%)
Dec 07, 2012 9.697 9.746 9.540 9.663 4,087,427 -0.01(-0.13%)
Dec 06, 2012 9.465 9.719 9.435 9.676 6,732,962 +0.24(+2.55%)
Dec 05, 2012 9.327 9.488 9.327 9.435 7,503,988 +0.08(+0.81%)
Dec 04, 2012 9.671 9.671 9.080 9.359 17,470,272 -0.79(-7.74%)
Nov 30, 2012 9.876 10.17 9.874 10.14 12,709,352 +0.27(+2.75%)
Nov 29, 2012 9.723 9.934 9.695 9.874 18,341,668 +0.37(+3.94%)
Nov 28, 2012 9.278 9.508 9.090 9.499 7,438,194 +0.18(+1.96%)
Nov 27, 2012 9.179 9.338 9.127 9.316 5,366,626 +0.09(+0.93%)
Nov 26, 2012 9.209 9.232 9.127 9.230 2,283,715 +0.01(+0.12%)
Nov 23, 2012 9.133 9.245 9.086 9.219 1,680,644 +0.10(+1.06%)
Nov 21, 2012 9.187 9.192 9.039 9.123 5,577,788 +0.01(+0.07%)
Nov 20, 2012 9.273 9.273 9.017 9.116 4,731,124 -0.17(-1.81%)
Nov 19, 2012 9.325 9.460 9.228 9.284 3,311,651 +0.08(+0.86%)
Nov 16, 2012 9.144 9.269 9.056 9.205 3,858,669 +0.12(+1.38%)
Nov 15, 2012 9.215 9.265 9.003 9.080 4,984,520 -0.17(-1.86%)
Nov 14, 2012 9.428 9.476 9.241 9.252 4,808,579 -0.14(-1.51%)
Nov 13, 2012 9.346 9.553 9.312 9.394 3,727,217 -0.08(-0.81%)
Nov 12, 2012 9.469 9.585 9.393 9.471 3,781,425 -0.00(-0.05%)
Nov 09, 2012 9.209 9.688 9.209 9.475 7,409,377 +0.24(+2.58%)
Nov 08, 2012 9.490 9.563 9.204 9.236 6,765,832 -0.27(-2.85%)
Nov 07, 2012 9.896 9.924 9.391 9.507 13,724,692 -0.52(-5.15%)
Nov 06, 2012 9.748 10.10 9.671 10.02 6,202,003 +0.17(+1.70%)
Nov 05, 2012 10.10 10.24 9.759 9.855 10,801,639 -0.29(-2.86%)
Nov 02, 2012 10.52 10.52 10.14 10.15 4,448,032 -0.34(-3.26%)
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.