Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.442 9.724 9.440 9.699 13,292,744 +0.26(+2.75%)
Nov 29, 2012 9.296 9.498 9.270 9.440 19,183,598 +0.36(+3.94%)
Nov 28, 2012 8.870 9.091 8.691 9.082 7,779,627 +0.17(+1.96%)
Nov 27, 2012 8.776 8.928 8.726 8.907 5,612,969 +0.08(+0.93%)
Nov 26, 2012 8.805 8.827 8.726 8.825 2,388,543 +0.01(+0.12%)
Nov 23, 2012 8.733 8.840 8.687 8.815 1,757,790 +0.09(+1.06%)
Nov 21, 2012 8.784 8.788 8.642 8.722 5,833,823 +0.01(+0.07%)
Nov 20, 2012 8.866 8.866 8.621 8.716 4,948,295 -0.16(-1.81%)
Nov 19, 2012 8.916 9.045 8.823 8.877 3,463,664 +0.08(+0.86%)
Nov 16, 2012 8.743 8.862 8.659 8.801 4,035,792 +0.12(+1.38%)
Nov 15, 2012 8.811 8.858 8.608 8.681 5,213,323 -0.16(-1.86%)
Nov 14, 2012 9.014 9.060 8.835 8.846 5,029,305 -0.14(-1.51%)
Nov 13, 2012 8.936 9.134 8.903 8.981 3,898,306 -0.03(-0.39%)
Nov 12, 2012 9.014 9.125 8.943 9.016 3,971,941 -0.00(-0.05%)
Nov 09, 2012 8.767 9.223 8.767 9.021 7,782,675 +0.23(+2.58%)
Nov 08, 2012 9.035 9.104 8.763 8.793 7,106,707 -0.26(-2.85%)
Nov 07, 2012 9.422 9.448 8.941 9.051 14,416,168 -0.49(-5.15%)
Nov 06, 2012 9.280 9.614 9.207 9.542 6,514,471 +0.16(+1.70%)
Nov 05, 2012 9.616 9.745 9.291 9.383 11,345,846 -0.28(-2.86%)
Nov 02, 2012 10.01 10.01 9.655 9.659 4,672,132 -0.33(-3.26%)
Nov 01, 2012 9.911 10.12 9.878 9.984 4,045,462 +0.09(+0.93%)
Oct 31, 2012 10.07 10.08 9.829 9.892 6,389,957 -0.17(-1.69%)
Oct 26, 2012 10.13 10.06 10.06 10.06 5,278,742 -0.23(-2.23%)
Oct 25, 2012 10.10 10.35 9.960 10.29 9,756,221 +0.47(+4.79%)
Oct 24, 2012 10.94 11.04 9.219 9.821 32,849,160 -0.90(-8.41%)
Oct 23, 2012 10.84 10.90 10.67 10.72 5,120,527 -0.06(-0.53%)
Oct 19, 2012 10.83 10.84 10.67 10.78 3,727,916 +0.01(+0.06%)
Oct 18, 2012 11.16 11.21 10.68 10.77 8,111,589 -0.41(-3.66%)
Oct 17, 2012 11.22 11.25 11.12 11.18 2,918,524 -0.07(-0.62%)
Oct 16, 2012 11.26 11.37 11.17 11.25 3,794,242 +0.03(+0.24%)
Oct 15, 2012 11.04 11.23 10.89 11.23 3,093,445 +0.27(+2.47%)
Oct 12, 2012 10.93 11.04 10.91 10.96 1,914,081 -0.02(-0.19%)
Oct 11, 2012 10.95 11.01 10.84 10.98 3,019,826 +0.19(+1.74%)
Oct 10, 2012 10.88 10.88 10.75 10.79 1,608,887 -0.06(-0.56%)
Oct 09, 2012 10.95 10.95 10.74 10.85 2,618,598 -0.13(-1.21%)
Oct 08, 2012 11.01 11.04 10.91 10.98 1,557,879 -0.05(-0.45%)
Oct 05, 2012 11.02 11.15 10.99 11.03 1,996,855 +0.04(+0.33%)
Oct 04, 2012 11.01 11.10 10.98 10.99 2,311,669 +0.03(+0.26%)
Oct 03, 2012 10.81 10.99 10.81 10.97 2,286,379 +0.17(+1.57%)
Oct 02, 2012 10.81 10.89 10.76 10.80 2,853,737 +0.04(+0.34%)
Oct 01, 2012 10.82 10.85 10.70 10.76 4,614,486 +0.11(+1.02%)
Sep 28, 2012 10.64 10.67 10.53 10.65 3,028,458 +0.01(+0.06%)
Sep 27, 2012 10.61 10.70 10.49 10.64 3,110,269 +0.09(+0.83%)
Sep 26, 2012 10.79 10.82 10.45 10.56 3,853,936 -0.22(-2.07%)
Sep 25, 2012 10.70 10.86 10.67 10.78 5,588,956 +0.10(+0.94%)
Sep 24, 2012 10.85 10.88 10.67 10.68 3,031,684 -0.21(-1.92%)
Sep 21, 2012 11.21 11.25 10.87 10.89 5,382,039 -0.16(-1.46%)
Sep 20, 2012 10.77 11.06 10.70 11.05 5,729,449 +0.27(+2.50%)
Sep 19, 2012 10.65 10.83 10.57 10.78 3,988,749 +0.18(+1.72%)
Sep 18, 2012 10.59 10.63 10.45 10.60 3,658,222 -0.02(-0.23%)
Sep 17, 2012 10.77 10.84 10.60 10.62 2,996,624 -0.15(-1.39%)
Sep 14, 2012 10.71 10.80 10.69 10.77 2,551,089 +0.11(+1.00%)
Sep 13, 2012 10.50 10.73 10.42 10.67 3,636,667 +0.14(+1.34%)
Sep 12, 2012 10.68 10.75 10.50 10.52 5,106,802 -0.15(-1.42%)
Sep 11, 2012 10.56 10.71 10.53 10.68 3,706,224 +0.17(+1.60%)
Sep 10, 2012 10.52 10.58 10.42 10.51 3,305,734 -0.01(-0.08%)
Sep 07, 2012 10.66 10.66 10.40 10.52 5,801,856 -0.14(-1.27%)
Sep 06, 2012 10.60 10.81 10.59 10.65 5,574,909 +0.12(+1.13%)
Sep 05, 2012 10.62 10.64 10.51 10.53 3,326,844 -0.12(-1.13%)
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.