Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.387 7.399 7.236 7.334 1,504,160 -0.02(-0.32%)
Jan 30, 2012 7.254 7.384 7.136 7.357 1,432,159 +0.07(+0.89%)
Jan 27, 2012 7.082 7.349 7.076 7.292 1,353,222 +0.15(+2.07%)
Jan 26, 2012 7.180 7.281 7.103 7.144 1,594,534 +0.01(+0.08%)
Jan 25, 2012 7.118 7.165 7.011 7.138 1,065,346 +0.01(+0.12%)
Jan 24, 2012 7.053 7.153 7.005 7.130 797,757 +0.05(+0.67%)
Jan 23, 2012 7.218 7.245 7.005 7.082 1,330,381 -0.14(-1.89%)
Jan 20, 2012 7.100 7.251 7.100 7.218 1,363,768 +0.10(+1.37%)
Jan 19, 2012 7.008 7.218 6.964 7.121 1,791,238 +0.15(+2.21%)
Jan 18, 2012 6.872 6.991 6.851 6.967 1,404,574 +0.11(+1.64%)
Jan 17, 2012 6.881 6.964 6.837 6.854 1,335,014 +0.01(+0.22%)
Jan 13, 2012 6.955 7.029 6.771 6.840 1,457,295 -0.09(-1.32%)
Jan 12, 2012 6.875 6.940 6.751 6.931 2,301,207 +0.21(+3.13%)
Jan 11, 2012 6.609 6.736 6.576 6.721 935,033 +0.06(+0.84%)
Jan 10, 2012 6.783 6.801 6.627 6.665 1,032,041 -0.00(-0.04%)
Jan 09, 2012 6.647 6.718 6.570 6.668 1,053,520 +0.07(+1.08%)
Jan 06, 2012 6.703 6.792 6.548 6.597 2,260,282 -0.09(-1.37%)
Jan 05, 2012 6.579 6.712 6.541 6.689 813,948 +0.08(+1.25%)
Jan 04, 2012 6.748 6.756 6.541 6.606 1,774,601 +0.07(+1.00%)
Dec 30, 2011 6.635 6.733 6.541 6.541 1,180,278 -0.17(-2.47%)
Dec 29, 2011 6.665 6.751 6.511 6.706 1,703,215 +0.05(+0.80%)
Dec 28, 2011 6.890 6.985 6.621 6.653 2,916,492 +0.01(+0.13%)
Dec 27, 2011 6.262 6.848 6.262 6.644 3,527,942 +0.35(+5.55%)
Dec 23, 2011 6.245 6.333 6.171 6.295 821,311 +0.16(+2.56%)
Dec 21, 2011 6.283 6.289 5.949 6.138 1,230,924 -0.12(-1.85%)
Dec 20, 2011 6.257 6.283 6.123 6.254 1,264,524 +0.16(+2.67%)
Dec 19, 2011 6.209 6.280 6.046 6.091 1,579,796 -0.07(-1.15%)
Dec 16, 2011 6.168 6.304 6.094 6.162 2,550,865 +0.07(+1.17%)
Dec 15, 2011 5.916 6.328 5.869 6.091 3,251,014 +0.37(+6.52%)
Dec 14, 2011 5.904 5.975 5.600 5.718 2,496,597 -0.25(-4.21%)
Dec 13, 2011 6.141 6.251 5.934 5.969 1,908,451 -0.14(-2.23%)
Dec 12, 2011 6.017 6.138 5.952 6.106 1,227,701 -0.00(-0.05%)
Dec 09, 2011 5.987 6.144 5.919 6.109 1,429,074 +0.12(+2.08%)
Dec 08, 2011 6.242 6.339 5.925 5.984 2,204,731 -0.31(-4.94%)
Dec 07, 2011 6.227 6.325 6.088 6.295 2,078,327 +0.04(+0.57%)
Dec 06, 2011 6.248 6.377 6.215 6.259 1,687,669 +0.04(+0.71%)
Dec 05, 2011 6.224 6.393 6.162 6.215 2,215,094 +0.20(+3.24%)
Dec 02, 2011 6.316 6.316 5.993 6.020 1,139,607 -0.20(-3.19%)
Dec 01, 2011 6.363 6.413 6.032 6.218 2,364,149 -0.15(-2.28%)
Nov 30, 2011 6.218 6.479 6.120 6.363 3,911,021 +0.35(+5.76%)
Nov 29, 2011 5.875 6.153 5.839 6.017 2,683,475 +0.17(+2.83%)
Nov 28, 2011 5.771 5.851 5.744 5.851 1,781,369 +0.21(+3.78%)
Nov 25, 2011 5.641 5.730 5.588 5.638 1,006,159 -0.04(-0.68%)
Nov 23, 2011 5.617 5.727 5.549 5.676 1,930,904 +0.02(+0.37%)
Nov 22, 2011 5.466 5.813 5.452 5.656 3,965,576 +0.21(+3.86%)
Nov 21, 2011 5.233 5.505 5.188 5.446 2,353,742 +0.09(+1.66%)
Nov 18, 2011 5.466 5.472 5.307 5.357 2,079,689 -0.09(-1.68%)
Nov 17, 2011 5.336 5.570 5.221 5.449 2,101,185 +0.09(+1.77%)
Nov 16, 2011 4.919 5.357 4.901 5.354 1,754,513 +0.36(+7.30%)
Nov 15, 2011 4.954 5.031 4.818 4.990 743,289 -0.01(-0.12%)
Nov 14, 2011 5.028 5.028 4.821 4.996 1,348,438 -0.05(-1.06%)
Nov 11, 2011 5.090 5.173 4.999 5.049 964,429 +0.04(+0.89%)
Nov 10, 2011 5.022 5.037 4.922 5.005 836,110 +0.04(+0.90%)
Nov 09, 2011 4.943 5.022 4.774 4.960 2,006,601 -0.14(-2.67%)
Nov 08, 2011 5.211 5.385 4.863 5.096 2,379,536 +0.03(+0.58%)
Nov 07, 2011 5.078 5.137 4.948 5.067 1,224,494 +0.05(+1.06%)
Nov 04, 2011 4.901 5.072 4.801 5.013 996,140 +0.06(+1.31%)
Nov 03, 2011 4.706 4.957 4.591 4.948 858,624 +0.31(+6.68%)
Nov 02, 2011 4.689 4.762 4.579 4.638 830,997 +0.05(+1.16%)
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.