Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.366 8.570 8.348 8.486 7,524,079 +0.07(+0.78%)
Jan 30, 2013 8.416 8.492 8.305 8.420 6,463,327 +0.06(+0.69%)
Jan 29, 2013 8.399 8.420 8.233 8.362 5,248,031 -0.01(-0.07%)
Jan 28, 2013 8.323 8.496 8.290 8.368 6,842,989 +0.08(+0.94%)
Jan 25, 2013 8.171 8.385 8.109 8.290 9,603,242 +0.18(+2.21%)
Jan 24, 2013 8.319 8.383 7.858 8.111 24,637,910 -0.18(-2.16%)
Jan 23, 2013 8.506 8.506 8.138 8.290 15,737,531 -0.20(-2.33%)
Jan 22, 2013 8.564 8.667 8.414 8.488 6,073,136 -0.09(-1.08%)
Jan 18, 2013 8.617 8.626 8.531 8.580 3,374,969 -0.02(-0.29%)
Jan 17, 2013 8.774 8.774 8.580 8.605 7,568,952 -0.11(-1.30%)
Jan 16, 2013 8.794 8.842 8.652 8.718 8,416,768 -0.07(-0.80%)
Jan 15, 2013 8.907 8.922 8.699 8.788 9,385,577 -0.15(-1.73%)
Jan 14, 2013 8.942 8.947 8.817 8.942 4,175,977 +0.02(+0.18%)
Jan 11, 2013 8.912 8.994 8.813 8.926 6,807,586 +0.05(+0.51%)
Jan 10, 2013 9.387 9.407 8.800 8.881 12,337,347 -0.48(-5.08%)
Jan 09, 2013 9.395 9.488 9.292 9.356 4,164,821 +0.00(+0.05%)
Jan 08, 2013 9.518 9.636 9.323 9.352 5,205,875 -0.12(-1.24%)
Jan 07, 2013 9.557 9.644 9.321 9.469 7,783,127 -0.19(-1.94%)
Jan 04, 2013 9.619 9.669 9.562 9.656 2,547,851 +0.09(+0.97%)
Jan 03, 2013 9.638 9.669 9.525 9.564 4,999,526 -0.10(-1.09%)
Jan 02, 2013 9.712 9.749 9.582 9.669 7,828,209 -0.03(-0.34%)
Dec 31, 2012 9.459 9.885 9.401 9.701 6,845,823 +0.19(+2.01%)
Dec 28, 2012 9.508 9.660 9.469 9.510 2,869,355 -0.03(-0.37%)
Dec 27, 2012 9.463 9.605 9.422 9.545 3,438,406 +0.10(+1.09%)
Dec 26, 2012 9.557 9.584 9.428 9.442 3,006,511 -0.13(-1.31%)
Dec 24, 2012 9.533 9.605 9.434 9.568 1,449,217 +0.01(+0.13%)
Dec 21, 2012 9.352 9.647 9.352 9.555 6,534,153 -0.02(-0.19%)
Dec 20, 2012 9.730 9.730 9.541 9.574 7,135,983 -0.15(-1.57%)
Dec 19, 2012 9.568 9.870 9.536 9.726 7,048,220 +0.12(+1.24%)
Dec 18, 2012 9.492 9.664 9.438 9.607 6,684,478 +0.15(+1.57%)
Dec 17, 2012 9.304 9.479 9.259 9.459 5,291,479 +0.17(+1.84%)
Dec 14, 2012 9.267 9.401 9.235 9.288 3,010,468 -0.00(-0.02%)
Dec 13, 2012 9.364 9.364 9.226 9.290 4,648,438 -0.02(-0.22%)
Dec 12, 2012 9.272 9.385 9.228 9.311 6,681,999 +0.13(+1.39%)
Dec 11, 2012 9.010 9.216 8.973 9.183 6,094,097 +0.24(+2.67%)
Dec 10, 2012 9.177 9.232 8.936 8.944 8,991,793 -0.29(-3.18%)
Dec 07, 2012 9.272 9.318 9.121 9.239 4,275,051 -0.01(-0.13%)
Dec 06, 2012 9.049 9.292 9.021 9.251 7,042,022 +0.23(+2.55%)
Dec 05, 2012 8.918 9.072 8.918 9.021 7,848,441 +0.07(+0.81%)
Dec 04, 2012 9.247 9.247 8.681 8.949 18,272,204 -0.75(-7.74%)
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%)
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.