Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 10.41 10.62 10.38 10.49 3,851,420 +0.10(+0.93%)
Oct 31, 2012 10.58 10.58 10.32 10.39 6,083,461 -0.18(-1.69%)
Oct 26, 2012 10.64 10.57 10.57 10.57 5,025,546 -0.24(-2.23%)
Oct 25, 2012 10.61 10.87 10.46 10.81 9,288,261 +0.49(+4.79%)
Oct 24, 2012 11.49 11.60 9.683 10.32 31,273,542 -0.95(-8.41%)
Oct 23, 2012 11.39 11.45 11.21 11.26 4,874,919 -0.06(-0.53%)
Oct 19, 2012 11.38 11.38 11.21 11.32 3,549,106 +0.01(+0.06%)
Oct 18, 2012 11.72 11.77 11.22 11.32 7,722,515 -0.43(-3.66%)
Oct 17, 2012 11.79 11.82 11.68 11.75 2,778,536 -0.07(-0.62%)
Oct 16, 2012 11.83 11.94 11.73 11.82 3,612,251 +0.03(+0.24%)
Oct 15, 2012 11.60 11.79 11.44 11.79 2,945,067 +0.28(+2.47%)
Oct 12, 2012 11.48 11.60 11.46 11.51 1,822,272 -0.02(-0.19%)
Oct 11, 2012 11.50 11.57 11.39 11.53 2,874,980 +0.20(+1.74%)
Oct 10, 2012 11.43 11.43 11.29 11.33 1,531,716 -0.06(-0.57%)
Oct 09, 2012 11.50 11.50 11.28 11.40 2,492,996 -0.14(-1.21%)
Oct 08, 2012 11.56 11.60 11.46 11.54 1,483,155 -0.05(-0.45%)
Oct 05, 2012 11.57 11.71 11.55 11.59 1,901,075 +0.04(+0.34%)
Oct 04, 2012 11.56 11.66 11.53 11.55 2,200,789 +0.03(+0.26%)
Oct 03, 2012 11.35 11.54 11.35 11.52 2,176,713 +0.18(+1.57%)
Oct 02, 2012 11.36 11.44 11.31 11.34 2,716,856 +0.04(+0.34%)
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.