Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.107 7.187 7.064 7.134 4,171,256 +0.00(+0.00%)
Dec 29, 2011 7.117 7.240 7.099 7.134 5,200,880 -0.03(-0.37%)
Dec 28, 2011 7.196 7.231 7.073 7.161 6,374,716 -0.05(-0.73%)
Dec 27, 2011 7.284 7.408 7.126 7.214 6,308,513 -0.13(-1.80%)
Dec 23, 2011 7.302 7.346 7.108 7.346 11,392,419 -0.12(-1.65%)
Dec 21, 2011 7.531 7.769 7.434 7.469 10,888,966 -0.14(-1.85%)
Dec 20, 2011 7.611 7.699 7.540 7.611 8,488,543 +0.11(+1.41%)
Dec 19, 2011 7.981 8.025 7.461 7.505 15,291,899 -0.45(-5.65%)
Dec 16, 2011 7.672 8.052 7.672 7.955 25,224,582 +0.38(+5.01%)
Dec 15, 2011 7.364 7.796 7.311 7.575 25,904,626 +0.39(+5.40%)
Dec 14, 2011 7.231 7.364 7.064 7.187 17,168,330 +0.14(+2.00%)
Dec 13, 2011 7.522 7.558 6.993 7.046 13,323,823 -0.45(-6.00%)
Dec 12, 2011 7.364 7.628 7.320 7.496 9,268,542 +0.00(+0.00%)
Dec 09, 2011 7.275 7.628 7.258 7.496 10,450,885 +0.28(+3.91%)
Dec 08, 2011 7.425 7.584 7.130 7.214 12,222,671 -0.34(-4.44%)
Dec 07, 2011 7.399 7.628 7.372 7.549 11,426,928 +0.08(+1.06%)
Dec 06, 2011 7.540 7.641 7.408 7.469 13,434,616 -0.12(-1.63%)
Dec 05, 2011 7.549 7.690 7.505 7.593 15,467,653 +0.18(+2.38%)
Dec 02, 2011 7.558 7.628 7.364 7.417 14,537,836 -0.10(-1.29%)
Dec 01, 2011 7.090 7.602 7.081 7.514 17,737,774 +0.35(+4.93%)
Nov 30, 2011 6.685 7.240 6.623 7.161 31,823,414 +0.28(+4.10%)
Nov 29, 2011 6.614 6.967 6.596 6.879 19,993,698 +0.33(+4.98%)
Nov 28, 2011 6.526 6.623 6.438 6.552 9,464,177 +0.27(+4.35%)
Nov 25, 2011 6.244 6.438 6.244 6.279 3,344,971 +0.00(+0.00%)
Nov 23, 2011 6.349 6.482 6.279 6.279 14,166,323 -0.14(-2.20%)
Nov 22, 2011 6.402 6.526 6.332 6.420 11,466,983 +0.06(+0.97%)
Nov 21, 2011 6.349 6.420 6.244 6.358 8,386,416 -0.13(-2.04%)
Nov 18, 2011 6.464 6.499 6.398 6.491 12,976,756 +0.07(+1.10%)
Nov 17, 2011 6.693 6.755 6.305 6.420 16,772,182 -0.26(-3.96%)
Nov 16, 2011 6.993 7.011 6.671 6.685 10,991,120 -0.37(-5.25%)
Nov 15, 2011 7.108 7.134 6.940 7.055 14,484,734 -0.05(-0.74%)
Nov 14, 2011 7.073 7.372 7.037 7.108 17,951,996 +0.10(+1.38%)
Nov 11, 2011 6.835 7.059 6.746 7.011 10,756,344 +0.29(+4.33%)
Nov 10, 2011 7.073 7.134 6.614 6.720 17,621,700 -0.34(-4.75%)
Nov 09, 2011 7.090 7.187 7.011 7.055 10,333,888 -0.18(-2.44%)
Nov 08, 2011 7.311 7.372 7.073 7.231 16,857,162 -0.10(-1.32%)
Nov 07, 2011 7.381 7.434 7.223 7.328 8,772,007 -0.04(-0.48%)
Nov 04, 2011 7.302 7.381 7.187 7.364 10,682,504 +0.04(+0.60%)
Nov 03, 2011 7.417 7.417 7.064 7.320 14,784,571 +0.04(+0.61%)
Nov 02, 2011 7.408 7.492 7.231 7.275 13,474,459 -0.07(-0.96%)
Nov 01, 2011 7.231 7.434 7.152 7.346 23,637,120 -0.17(-2.23%)
Oct 31, 2011 7.417 7.522 7.372 7.514 8,916,481 +0.01(+0.12%)
Oct 28, 2011 7.540 7.611 7.452 7.505 8,739,350 -0.11(-1.50%)
Oct 27, 2011 7.761 7.805 7.487 7.619 13,413,553 +0.07(+0.93%)
Oct 26, 2011 7.602 7.628 7.381 7.549 13,458,948 +0.11(+1.42%)
Oct 25, 2011 7.628 7.655 7.328 7.443 21,922,154 -0.41(-5.17%)
Oct 24, 2011 7.672 7.919 7.586 7.849 11,249,833 +0.21(+2.77%)
Oct 21, 2011 7.725 7.761 7.425 7.637 10,578,290 -0.04(-0.46%)
Oct 20, 2011 7.461 7.672 7.372 7.672 9,215,382 +0.18(+2.35%)
Oct 19, 2011 7.628 7.677 7.372 7.496 9,182,704 -0.19(-2.41%)
Oct 18, 2011 7.399 7.761 7.355 7.681 12,998,682 +0.27(+3.69%)
Oct 17, 2011 7.628 7.708 7.311 7.408 10,694,949 -0.15(-1.98%)
Oct 14, 2011 7.716 7.761 7.452 7.558 10,490,288 -0.10(-1.27%)
Oct 13, 2011 7.337 7.708 7.249 7.655 16,780,904 +0.23(+3.09%)
Oct 12, 2011 7.240 7.540 7.231 7.425 13,295,372 +0.19(+2.56%)
Oct 11, 2011 7.029 7.372 7.029 7.240 13,892,758 +0.14(+1.99%)
Oct 10, 2011 6.984 7.152 6.958 7.099 13,832,986 +0.22(+3.21%)
Oct 07, 2011 6.967 7.117 6.782 6.879 15,677,319 +0.02(+0.26%)
Oct 06, 2011 6.826 6.905 6.760 6.861 12,716,658 +0.31(+4.71%)
Oct 05, 2011 6.447 6.641 6.332 6.552 13,925,297 +0.12(+1.92%)
Oct 04, 2011 6.023 6.429 5.891 6.429 24,925,240 +0.56(+9.62%)
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.