Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.770 7.770 7.670 7.690 6,660,318 -0.08(-1.03%)
Dec 29, 2011 7.640 7.790 7.610 7.770 6,154,003 +0.14(+1.83%)
Dec 28, 2011 7.730 7.740 7.590 7.630 5,924,970 -0.10(-1.29%)
Dec 27, 2011 7.790 7.790 7.670 7.730 4,789,984 -0.05(-0.64%)
Dec 23, 2011 7.800 7.890 7.650 7.780 9,703,483 +0.24(+3.18%)
Dec 21, 2011 7.380 7.540 7.310 7.540 14,784,343 +0.17(+2.31%)
Dec 20, 2011 7.250 7.440 7.210 7.370 11,413,087 +0.23(+3.22%)
Dec 19, 2011 7.170 7.210 7.030 7.140 12,787,273 -0.04(-0.56%)
Dec 16, 2011 7.170 7.300 7.140 7.180 11,381,684 +0.06(+0.84%)
Dec 15, 2011 7.210 7.260 7.110 7.120 9,312,509 +0.01(+0.14%)
Dec 14, 2011 7.070 7.220 7.000 7.110 11,340,219 -0.03(-0.42%)
Dec 13, 2011 7.300 7.350 7.050 7.140 10,645,362 -0.08(-1.11%)
Dec 12, 2011 7.280 7.305 7.100 7.220 9,313,910 -0.16(-2.17%)
Dec 09, 2011 7.270 7.415 7.220 7.380 8,341,313 +0.19(+2.64%)
Dec 08, 2011 7.350 7.350 7.160 7.190 14,423,096 -0.22(-2.97%)
Dec 07, 2011 7.270 7.455 7.200 7.410 7,941,491 +0.08(+1.09%)
Dec 06, 2011 7.350 7.390 7.210 7.330 9,798,928 -0.08(-1.08%)
Dec 05, 2011 7.320 7.490 7.275 7.410 12,917,384 +0.21(+2.92%)
Dec 02, 2011 7.300 7.410 7.160 7.200 17,069,007 -0.02(-0.28%)
Dec 01, 2011 7.210 7.310 7.100 7.220 9,156,255 -0.07(-0.96%)
Nov 30, 2011 7.190 7.320 7.080 7.290 20,500,625 +0.33(+4.74%)
Nov 29, 2011 6.850 7.050 6.770 6.960 14,282,235 +0.14(+2.05%)
Nov 28, 2011 6.920 6.970 6.700 6.820 10,976,018 +0.15(+2.25%)
Nov 25, 2011 6.620 6.850 6.600 6.670 3,190,420 +0.00(+0.00%)
Nov 23, 2011 6.680 6.860 6.640 6.670 17,836,582 -0.10(-1.48%)
Nov 22, 2011 6.820 6.880 6.670 6.770 17,352,500 -0.08(-1.17%)
Nov 21, 2011 6.970 7.070 6.850 6.850 20,786,632 -0.23(-3.25%)
Nov 18, 2011 7.220 7.240 7.070 7.080 14,769,264 -0.06(-0.84%)
Nov 17, 2011 7.220 7.450 7.100 7.140 15,730,777 -0.10(-1.38%)
Nov 16, 2011 7.270 7.510 7.220 7.240 12,841,223 -0.06(-0.82%)
Nov 15, 2011 7.170 7.400 7.150 7.300 9,868,940 +0.08(+1.11%)
Nov 14, 2011 7.390 7.410 7.160 7.220 10,225,730 -0.25(-3.35%)
Nov 11, 2011 7.370 7.520 7.350 7.470 9,471,280 +0.22(+3.03%)
Nov 10, 2011 7.220 7.320 7.100 7.250 13,867,641 +0.16(+2.26%)
Nov 09, 2011 7.300 7.350 7.070 7.090 16,231,807 -0.45(-5.97%)
Nov 08, 2011 7.440 7.570 7.350 7.540 13,649,583 +0.15(+2.03%)
Nov 07, 2011 7.300 7.530 7.275 7.390 12,916,805 +0.06(+0.82%)
Nov 04, 2011 7.270 7.360 7.090 7.330 16,918,430 -0.03(-0.41%)
Nov 03, 2011 7.250 7.435 7.030 7.360 17,243,564 +0.21(+2.94%)
Nov 02, 2011 7.020 7.190 6.950 7.150 15,131,017 +0.32(+4.69%)
Nov 01, 2011 6.770 7.120 6.630 6.830 24,585,232 -0.23(-3.26%)
Oct 31, 2011 7.150 7.360 7.060 7.060 15,203,100 -0.27(-3.68%)
Oct 28, 2011 7.530 7.530 7.190 7.330 18,417,367 -0.15(-2.01%)
Oct 27, 2011 7.630 7.740 7.235 7.480 30,117,206 +0.20(+2.75%)
Oct 26, 2011 7.130 7.310 7.000 7.280 21,489,955 +0.34(+4.90%)
Oct 25, 2011 7.040 7.150 6.910 6.940 16,649,888 -0.23(-3.21%)
Oct 24, 2011 7.070 7.230 6.980 7.170 16,513,003 +0.22(+3.17%)
Oct 21, 2011 6.920 7.050 6.870 6.950 23,756,698 +0.14(+2.06%)
Oct 20, 2011 6.430 6.890 6.340 6.810 24,403,706 +0.44(+6.91%)
Oct 19, 2011 6.650 6.760 6.310 6.370 22,547,209 -0.27(-4.07%)
Oct 18, 2011 6.290 6.750 6.235 6.640 17,532,156 +0.41(+6.58%)
Oct 17, 2011 6.420 6.520 6.210 6.230 12,037,282 -0.28(-4.30%)
Oct 14, 2011 6.650 6.700 6.300 6.510 17,918,775 -0.05(-0.76%)
Oct 13, 2011 6.640 6.690 6.370 6.560 21,175,457 -0.20(-2.96%)
Oct 12, 2011 6.660 6.970 6.630 6.760 17,273,355 +0.16(+2.42%)
Oct 11, 2011 6.430 6.660 6.300 6.600 14,981,927 +0.13(+2.01%)
Oct 10, 2011 6.320 6.470 6.270 6.470 12,210,412 +0.31(+5.03%)
Oct 07, 2011 6.570 6.590 6.110 6.160 14,028,688 -0.39(-5.95%)
Oct 06, 2011 6.370 6.560 6.290 6.550 27,887,189 +0.46(+7.55%)
Oct 05, 2011 5.930 6.180 5.890 6.090 14,476,485 +0.09(+1.50%)
Oct 04, 2011 5.600 6.030 5.590 6.000 22,614,346 +0.28(+4.90%)
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.