Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.342 8.512 8.309 8.485 4,943,030 +0.26(+3.15%)
Nov 29, 2011 8.263 8.305 8.155 8.226 4,533,581 -0.01(-0.17%)
Nov 28, 2011 8.163 8.271 8.062 8.240 5,094,293 +0.34(+4.34%)
Nov 25, 2011 7.920 8.024 7.865 7.898 1,201,360 -0.04(-0.54%)
Nov 23, 2011 8.003 8.044 7.851 7.940 3,251,105 -0.14(-1.68%)
Nov 22, 2011 8.086 8.133 8.001 8.076 4,333,718 -0.04(-0.47%)
Nov 21, 2011 8.240 8.252 7.995 8.115 4,834,903 -0.27(-3.21%)
Nov 18, 2011 8.439 8.449 8.325 8.384 4,830,649 -0.00(-0.02%)
Nov 17, 2011 8.366 8.439 8.297 8.386 4,917,997 -0.00(-0.05%)
Nov 16, 2011 8.459 8.609 8.380 8.390 5,736,644 -0.10(-1.17%)
Nov 15, 2011 8.374 8.554 8.315 8.490 5,483,902 +0.13(+1.55%)
Nov 14, 2011 8.313 8.457 8.299 8.360 2,986,646 -0.03(-0.36%)
Nov 11, 2011 8.388 8.467 8.295 8.390 4,515,191 +0.07(+0.88%)
Nov 10, 2011 8.390 8.402 8.267 8.317 4,691,882 -0.02(-0.22%)
Nov 09, 2011 8.507 8.544 8.301 8.336 5,897,721 -0.27(-3.15%)
Nov 08, 2011 8.647 8.705 8.503 8.606 6,867,921 -0.04(-0.49%)
Nov 07, 2011 8.614 8.867 8.568 8.649 8,543,215 -0.17(-1.90%)
Nov 04, 2011 8.441 8.839 8.269 8.816 7,257,879 +0.42(+5.00%)
Nov 03, 2011 8.303 8.814 8.299 8.396 16,898,908 +0.40(+5.00%)
Nov 02, 2011 8.095 8.177 7.770 7.996 9,356,637 -0.04(-0.48%)
Nov 01, 2011 8.083 8.204 8.014 8.035 4,172,963 -0.21(-2.60%)
Oct 31, 2011 8.301 8.455 8.226 8.249 4,993,864 -0.04(-0.51%)
Oct 28, 2011 8.239 8.340 8.204 8.291 3,194,536 +0.04(+0.54%)
Oct 27, 2011 8.402 8.467 8.178 8.247 5,093,115 +0.03(+0.39%)
Oct 26, 2011 8.360 8.426 8.182 8.214 2,725,439 -0.12(-1.43%)
Oct 25, 2011 8.483 8.550 8.327 8.334 2,044,848 -0.15(-1.81%)
Oct 24, 2011 8.275 8.610 8.275 8.487 3,196,353 +0.24(+2.86%)
Oct 21, 2011 8.283 8.368 8.176 8.251 2,918,946 +0.06(+0.76%)
Oct 20, 2011 8.237 8.287 8.095 8.188 2,782,937 -0.07(-0.88%)
Oct 19, 2011 8.356 8.457 8.214 8.261 3,996,455 -0.18(-2.13%)
Oct 18, 2011 8.378 8.479 8.208 8.441 2,408,146 +0.05(+0.65%)
Oct 17, 2011 8.400 8.499 8.354 8.386 2,655,814 -0.05(-0.60%)
Oct 14, 2011 8.455 8.612 8.382 8.437 2,712,718 +0.09(+1.11%)
Oct 13, 2011 8.204 8.443 8.051 8.344 4,037,826 +0.14(+1.65%)
Oct 12, 2011 8.455 8.485 8.125 8.208 7,929,432 +0.02(+0.30%)
Oct 11, 2011 8.075 8.224 8.047 8.184 3,362,867 +0.11(+1.35%)
Oct 10, 2011 7.889 8.089 7.889 8.075 4,576,860 +0.27(+3.44%)
Oct 07, 2011 7.738 7.899 7.703 7.806 4,023,832 +0.07(+0.97%)
Oct 06, 2011 7.721 7.758 7.554 7.731 4,338,112 +0.12(+1.57%)
Oct 05, 2011 7.505 7.653 7.311 7.612 9,307,930 +0.14(+1.89%)
Oct 04, 2011 7.568 7.632 7.299 7.471 8,489,454 -0.18(-2.38%)
Oct 03, 2011 7.972 8.039 7.622 7.653 5,764,920 -0.34(-4.22%)
Sep 30, 2011 8.020 8.224 7.899 7.990 6,869,099 -0.09(-1.12%)
Sep 29, 2011 8.164 8.190 7.946 8.081 5,977,707 +0.03(+0.35%)
Sep 28, 2011 8.226 8.342 8.051 8.053 3,236,432 -0.15(-1.82%)
Sep 27, 2011 8.224 8.432 8.168 8.202 4,301,180 +0.02(+0.27%)
Sep 26, 2011 8.162 8.232 8.014 8.180 3,751,494 +0.03(+0.42%)
Sep 23, 2011 8.075 8.152 7.984 8.146 5,895,746 +0.02(+0.22%)
Sep 22, 2011 8.222 8.275 8.002 8.127 7,083,677 -0.21(-2.47%)
Sep 21, 2011 8.489 8.594 8.323 8.334 4,956,706 -0.18(-2.16%)
Sep 20, 2011 8.580 8.687 8.491 8.517 6,957,307 -0.00(-0.05%)
Sep 19, 2011 8.295 8.608 8.293 8.521 5,732,637 +0.14(+1.69%)
Sep 16, 2011 8.406 8.439 8.300 8.380 8,597,921 +0.02(+0.24%)
Sep 15, 2011 8.111 8.483 8.006 8.360 7,621,009 +0.33(+4.05%)
Sep 14, 2011 8.089 8.176 7.931 8.035 5,208,200 +0.01(+0.18%)
Sep 13, 2011 7.980 8.164 7.972 8.020 7,346,977 +0.03(+0.40%)
Sep 12, 2011 7.792 7.990 7.792 7.988 4,532,073 +0.06(+0.82%)
Sep 09, 2011 7.907 8.055 7.837 7.923 6,551,360 -0.06(-0.78%)
Sep 08, 2011 7.986 8.069 7.936 7.986 3,740,149 -0.03(-0.38%)
Sep 07, 2011 7.938 8.039 7.879 8.016 3,907,936 +0.16(+2.08%)
Sep 06, 2011 7.604 7.875 7.552 7.853 3,276,873 +0.06(+0.73%)
Sep 02, 2011 7.877 7.915 7.710 7.796 3,222,181 -0.18(-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.