Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.829 9.009 8.794 8.981 4,670,252 +0.27(+3.15%)
Nov 29, 2011 8.745 8.790 8.632 8.707 4,283,398 -0.02(-0.17%)
Nov 28, 2011 8.640 8.754 8.533 8.722 4,813,168 +0.36(+4.34%)
Nov 25, 2011 8.383 8.492 8.325 8.359 1,135,064 -0.05(-0.54%)
Nov 23, 2011 8.471 8.514 8.310 8.404 3,071,695 -0.14(-1.68%)
Nov 22, 2011 8.559 8.608 8.469 8.548 4,094,564 -0.04(-0.47%)
Nov 21, 2011 8.722 8.734 8.462 8.589 4,568,092 -0.29(-3.21%)
Nov 18, 2011 8.932 8.942 8.812 8.874 4,564,072 -0.00(-0.02%)
Nov 17, 2011 8.855 8.932 8.782 8.876 4,646,601 -0.00(-0.05%)
Nov 16, 2011 8.953 9.112 8.870 8.880 5,420,071 -0.11(-1.17%)
Nov 15, 2011 8.863 9.054 8.801 8.985 5,181,277 +0.14(+1.55%)
Nov 14, 2011 8.799 8.951 8.784 8.848 2,821,830 -0.03(-0.36%)
Nov 11, 2011 8.878 8.962 8.779 8.880 4,266,023 +0.08(+0.88%)
Nov 10, 2011 8.880 8.893 8.749 8.803 4,432,964 -0.04(-0.45%)
Nov 09, 2011 9.025 9.063 8.806 8.843 5,559,576 -0.29(-3.15%)
Nov 08, 2011 9.173 9.235 9.020 9.130 6,474,150 -0.05(-0.49%)
Nov 07, 2011 9.138 9.406 9.089 9.175 8,053,391 -0.18(-1.90%)
Nov 04, 2011 8.954 9.376 8.772 9.353 6,841,750 +0.45(+5.00%)
Nov 03, 2011 8.808 9.350 8.804 8.907 15,930,011 +0.42(+5.00%)
Nov 02, 2011 8.587 8.674 8.242 8.482 8,820,175 -0.04(-0.48%)
Nov 01, 2011 8.575 8.703 8.502 8.523 3,933,707 -0.23(-2.60%)
Oct 31, 2011 8.806 8.969 8.727 8.750 4,707,542 -0.05(-0.51%)
Oct 28, 2011 8.740 8.847 8.703 8.795 3,011,378 +0.05(+0.54%)
Oct 27, 2011 8.913 8.982 8.676 8.748 4,801,102 +0.03(+0.39%)
Oct 26, 2011 8.868 8.939 8.680 8.714 2,569,176 -0.13(-1.43%)
Oct 25, 2011 8.999 9.070 8.834 8.840 1,927,607 -0.16(-1.81%)
Oct 24, 2011 8.778 9.134 8.778 9.003 3,013,090 +0.25(+2.86%)
Oct 21, 2011 8.787 8.877 8.673 8.752 2,751,588 +0.07(+0.76%)
Oct 20, 2011 8.737 8.791 8.587 8.686 2,623,378 -0.08(-0.88%)
Oct 19, 2011 8.864 8.971 8.714 8.763 3,767,318 -0.19(-2.13%)
Oct 18, 2011 8.888 8.995 8.707 8.954 2,270,075 +0.06(+0.65%)
Oct 17, 2011 8.911 9.016 8.862 8.896 2,503,543 -0.05(-0.60%)
Oct 14, 2011 8.969 9.136 8.892 8.950 2,557,185 +0.10(+1.11%)
Oct 13, 2011 8.703 8.956 8.540 8.851 3,806,318 +0.14(+1.65%)
Oct 12, 2011 8.969 9.001 8.620 8.707 7,474,799 +0.03(+0.30%)
Oct 11, 2011 8.566 8.725 8.536 8.682 3,170,058 +0.12(+1.35%)
Oct 10, 2011 8.369 8.581 8.369 8.566 4,314,446 +0.29(+3.44%)
Oct 07, 2011 8.208 8.380 8.172 8.281 3,793,127 +0.08(+0.97%)
Oct 06, 2011 8.191 8.230 8.013 8.202 4,089,386 +0.13(+1.57%)
Oct 05, 2011 7.962 8.118 7.756 8.075 8,774,261 +0.15(+1.89%)
Oct 04, 2011 8.028 8.097 7.743 7.925 8,002,712 -0.19(-2.38%)
Oct 03, 2011 8.457 8.527 8.086 8.118 5,434,389 -0.36(-4.22%)
Sep 30, 2011 8.508 8.725 8.380 8.476 6,475,260 -0.10(-1.12%)
Sep 29, 2011 8.660 8.688 8.429 8.572 5,634,975 +0.03(+0.35%)
Sep 28, 2011 8.727 8.849 8.540 8.542 3,050,872 -0.16(-1.82%)
Sep 27, 2011 8.725 8.945 8.665 8.701 4,054,573 +0.02(+0.27%)
Sep 26, 2011 8.658 8.733 8.502 8.677 3,536,402 +0.04(+0.42%)
Sep 23, 2011 8.566 8.647 8.470 8.641 5,557,714 +0.02(+0.22%)
Sep 22, 2011 8.722 8.778 8.489 8.622 6,677,536 -0.22(-2.47%)
Sep 21, 2011 9.005 9.117 8.830 8.840 4,672,513 -0.20(-2.16%)
Sep 20, 2011 9.102 9.215 9.008 9.035 6,558,410 -0.00(-0.05%)
Sep 19, 2011 8.800 9.132 8.797 9.040 5,403,957 +0.15(+1.69%)
Sep 16, 2011 8.918 8.952 8.805 8.890 8,104,960 +0.02(+0.24%)
Sep 15, 2011 8.605 8.999 8.493 8.868 7,184,059 +0.35(+4.05%)
Sep 14, 2011 8.581 8.673 8.414 8.523 4,909,589 +0.02(+0.18%)
Sep 13, 2011 8.465 8.660 8.457 8.508 6,925,739 +0.03(+0.40%)
Sep 12, 2011 8.266 8.476 8.266 8.474 4,272,228 +0.07(+0.82%)
Sep 09, 2011 8.388 8.545 8.313 8.405 6,175,739 -0.07(-0.78%)
Sep 08, 2011 8.472 8.560 8.418 8.472 3,525,708 -0.03(-0.38%)
Sep 07, 2011 8.420 8.527 8.358 8.504 3,683,875 +0.17(+2.08%)
Sep 06, 2011 8.067 8.354 8.011 8.330 3,088,994 +0.06(+0.73%)
Sep 02, 2011 8.356 8.397 8.179 8.270 3,037,438 -0.19(-2.28%)
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.