Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.389 9.920 8.389 9.920 105,662 +1.54(+18.44%)
Nov 29, 2011 8.708 8.729 8.283 8.375 64,061 -0.33(-3.82%)
Nov 28, 2011 8.545 8.715 8.184 8.708 41,141 +0.56(+6.87%)
Nov 25, 2011 8.191 8.240 8.113 8.148 10,232 -0.13(-1.63%)
Nov 23, 2011 8.134 8.425 7.808 8.283 47,699 +0.14(+1.74%)
Nov 22, 2011 8.205 8.559 8.099 8.141 56,901 -0.09(-1.12%)
Nov 21, 2011 8.460 8.701 8.155 8.233 32,620 -0.22(-2.60%)
Nov 18, 2011 8.233 8.750 8.067 8.453 52,478 +0.14(+1.70%)
Nov 17, 2011 8.474 8.835 8.028 8.311 41,666 -0.18(-2.17%)
Nov 16, 2011 8.524 9.020 8.325 8.495 39,406 -0.31(-3.54%)
Nov 15, 2011 8.630 8.850 8.502 8.807 41,702 +0.20(+2.30%)
Nov 14, 2011 8.417 8.835 8.325 8.609 25,472 +0.01(+0.08%)
Nov 11, 2011 8.084 8.602 8.084 8.602 18,981 +0.52(+6.49%)
Nov 10, 2011 8.141 8.254 7.596 8.077 93,321 +0.16(+1.97%)
Nov 09, 2011 7.808 8.396 7.539 7.921 53,489 -0.18(-2.19%)
Nov 08, 2011 8.439 8.736 7.433 8.099 87,198 -0.22(-2.64%)
Nov 07, 2011 8.347 8.566 8.106 8.318 43,347 -0.03(-0.34%)
Nov 04, 2011 8.375 8.432 8.162 8.347 21,178 -0.25(-2.89%)
Nov 03, 2011 9.069 9.353 8.148 8.595 65,529 -0.44(-4.86%)
Nov 02, 2011 9.140 9.324 8.860 9.034 18,305 +0.05(+0.55%)
Nov 01, 2011 9.083 9.367 8.984 8.984 28,994 -0.65(-6.76%)
Oct 31, 2011 9.480 9.742 9.480 9.636 17,476 -0.17(-1.73%)
Oct 28, 2011 9.842 9.920 9.579 9.806 27,764 -0.26(-2.53%)
Oct 27, 2011 8.347 10.06 8.070 10.06 53,181 +1.96(+24.23%)
Oct 26, 2011 7.780 8.146 7.623 8.099 27,944 +0.55(+7.28%)
Oct 25, 2011 7.691 7.800 7.508 7.549 14,949 -0.16(-2.11%)
Oct 24, 2011 7.780 7.800 7.617 7.712 20,645 +0.08(+1.07%)
Oct 21, 2011 7.623 7.793 7.304 7.630 55,674 +0.22(+2.93%)
Oct 20, 2011 7.501 7.501 7.359 7.413 9,298 -0.02(-0.27%)
Oct 19, 2011 7.630 7.637 7.406 7.433 37,076 -0.13(-1.71%)
Oct 18, 2011 7.006 7.664 7.006 7.562 246,280 +0.86(+12.87%)
Oct 17, 2011 6.829 6.911 6.693 6.700 17,101 -0.24(-3.52%)
Oct 14, 2011 6.890 6.945 6.748 6.945 33,085 +0.10(+1.39%)
Oct 13, 2011 6.829 6.924 6.761 6.850 10,531 -0.08(-1.18%)
Oct 12, 2011 6.870 6.992 6.734 6.931 34,136 +0.00(+0.00%)
Oct 11, 2011 6.924 6.978 6.802 6.931 11,957 -0.04(-0.58%)
Oct 10, 2011 6.788 6.972 6.612 6.972 21,879 +0.18(+2.70%)
Oct 07, 2011 6.985 6.985 6.680 6.788 12,733 -0.19(-2.72%)
Oct 06, 2011 6.965 6.992 6.517 6.978 23,413 -0.03(-0.39%)
Oct 05, 2011 6.972 7.121 6.843 7.006 14,616 +0.05(+0.68%)
Oct 04, 2011 6.354 7.304 6.354 6.958 52,791 +0.60(+9.51%)
Oct 03, 2011 6.666 6.911 6.354 6.354 29,068 -0.56(-8.06%)
Sep 30, 2011 6.897 7.128 6.897 6.911 21,804 -0.22(-3.05%)
Sep 29, 2011 6.938 7.209 6.924 7.128 18,861 +0.21(+3.04%)
Sep 28, 2011 7.128 7.128 6.911 6.917 21,321 -0.21(-2.95%)
Sep 27, 2011 6.754 7.128 6.653 7.128 24,049 +0.48(+7.14%)
Sep 26, 2011 6.558 6.653 6.530 6.653 8,059 +0.13(+1.98%)
Sep 23, 2011 6.388 6.571 6.361 6.524 18,574 +0.14(+2.23%)
Sep 22, 2011 6.347 6.592 6.347 6.381 29,992 +0.04(+0.64%)
Sep 21, 2011 6.721 6.721 6.340 6.340 11,834 -0.41(-6.04%)
Sep 20, 2011 7.128 7.128 6.687 6.748 12,571 -0.23(-3.31%)
Sep 19, 2011 6.965 7.128 6.897 6.978 5,580 -0.10(-1.44%)
Sep 16, 2011 6.992 7.128 6.992 7.080 49,431 +0.02(+0.29%)
Sep 15, 2011 6.924 7.060 6.877 7.060 17,157 +0.15(+2.16%)
Sep 14, 2011 6.558 6.911 6.361 6.911 103,526 +0.53(+8.30%)
Sep 13, 2011 6.347 6.422 6.280 6.381 13,645 +0.04(+0.64%)
Sep 12, 2011 6.123 6.435 6.116 6.340 10,031 +0.05(+0.86%)
Sep 09, 2011 6.483 6.605 6.259 6.286 54,562 -0.27(-4.14%)
Sep 08, 2011 6.653 6.727 6.544 6.558 8,084 -0.22(-3.30%)
Sep 07, 2011 6.551 6.890 6.463 6.782 17,201 +0.37(+5.83%)
Sep 06, 2011 6.340 6.782 6.211 6.408 20,153 -0.11(-1.67%)
Sep 02, 2011 6.721 6.721 6.486 6.517 26,649 -0.35(-5.04%)
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.