Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.600 6.700 6.497 6.500 266,699 -0.11(-1.66%)
Nov 29, 2012 6.580 6.680 6.480 6.610 270,798 +0.13(+2.01%)
Nov 28, 2012 7.720 7.820 6.130 6.480 1,272,635 -0.63(-8.86%)
Nov 27, 2012 7.110 7.300 7.070 7.110 256,555 +0.01(+0.14%)
Nov 26, 2012 7.200 7.400 6.910 7.100 553,868 -0.10(-1.39%)
Nov 23, 2012 6.850 7.200 6.660 7.200 486,506 +0.49(+7.30%)
Nov 21, 2012 6.540 6.750 6.540 6.710 738,905 +0.23(+3.55%)
Nov 20, 2012 6.500 6.829 6.460 6.480 695,300 -0.02(-0.31%)
Nov 19, 2012 6.180 6.510 6.150 6.500 517,462 +0.52(+8.70%)
Nov 16, 2012 5.960 6.110 5.800 5.979 310,051 -0.01(-0.18%)
Nov 15, 2012 6.180 6.300 5.920 5.990 269,582 -0.21(-3.39%)
Nov 14, 2012 6.750 6.940 6.190 6.200 612,119 -1.02(-14.13%)
Nov 13, 2012 6.790 7.320 6.720 7.220 273,345 +0.39(+5.71%)
Nov 12, 2012 6.850 6.990 6.750 6.830 83,511 +0.02(+0.29%)
Nov 09, 2012 6.620 7.000 6.620 6.810 208,443 +0.01(+0.15%)
Nov 08, 2012 7.030 7.030 6.755 6.800 219,374 -0.29(-4.09%)
Nov 07, 2012 7.210 7.230 7.000 7.090 213,783 -0.25(-3.41%)
Nov 06, 2012 7.410 7.410 7.230 7.340 135,310 +0.08(+1.10%)
Nov 05, 2012 7.040 7.550 7.020 7.260 264,582 +0.18(+2.54%)
Nov 02, 2012 7.540 7.690 7.040 7.080 189,673 -0.41(-5.47%)
Nov 01, 2012 7.650 7.830 7.415 7.490 294,539 -0.14(-1.83%)
Oct 31, 2012 7.870 8.050 7.580 7.630 234,977 -0.24(-3.05%)
Oct 26, 2012 7.990 7.870 7.870 7.870 75,300 -0.14(-1.75%)
Oct 25, 2012 8.120 8.200 7.950 8.010 116,318 -0.07(-0.87%)
Oct 24, 2012 8.140 8.230 7.910 8.080 153,911 -0.05(-0.62%)
Oct 23, 2012 7.910 8.250 7.605 8.130 367,185 +0.39(+5.04%)
Oct 19, 2012 8.240 8.300 7.590 7.740 355,017 -0.54(-6.52%)
Oct 18, 2012 8.250 8.350 8.170 8.280 176,221 -0.03(-0.36%)
Oct 17, 2012 8.440 8.520 8.240 8.310 352,828 +0.02(+0.24%)
Oct 16, 2012 8.300 8.390 8.090 8.290 196,398 +0.06(+0.73%)
Oct 15, 2012 8.000 8.230 7.950 8.230 166,021 +0.25(+3.13%)
Oct 12, 2012 8.560 8.685 7.950 7.980 441,080 -0.58(-6.78%)
Oct 11, 2012 8.690 8.790 8.500 8.560 210,190 -0.09(-1.04%)
Oct 10, 2012 8.800 8.980 8.570 8.650 328,992 -0.17(-1.93%)
Oct 09, 2012 9.290 9.340 8.720 8.820 351,885 -0.48(-5.16%)
Oct 08, 2012 9.700 9.730 9.140 9.300 405,778 -0.69(-6.91%)
Oct 05, 2012 9.930 10.27 9.750 9.990 203,449 +0.05(+0.50%)
Oct 04, 2012 10.40 10.40 9.860 9.940 198,828 -0.39(-3.78%)
Oct 03, 2012 10.51 10.63 10.26 10.33 195,692 -0.14(-1.34%)
Oct 02, 2012 10.23 10.47 10.23 10.47 180,164 +0.25(+2.45%)
Oct 01, 2012 11.00 11.00 10.18 10.22 250,830 -0.19(-1.83%)
Sep 28, 2012 10.48 10.52 10.24 10.41 230,164 -0.11(-1.05%)
Sep 27, 2012 10.10 10.54 10.01 10.52 164,836 +0.49(+4.89%)
Sep 26, 2012 9.960 10.12 9.820 10.03 274,884 +0.02(+0.20%)
Sep 25, 2012 10.73 10.75 9.975 10.01 270,708 -0.68(-6.36%)
Sep 24, 2012 10.80 10.94 10.59 10.69 233,587 -0.12(-1.11%)
Sep 21, 2012 10.77 10.85 10.61 10.81 656,827 +0.10(+0.93%)
Sep 20, 2012 10.50 10.98 10.41 10.71 169,704 +0.18(+1.71%)
Sep 19, 2012 10.75 10.84 10.42 10.53 130,801 -0.23(-2.14%)
Sep 18, 2012 10.40 10.88 10.40 10.76 209,449 +0.23(+2.18%)
Sep 17, 2012 11.13 11.45 10.45 10.53 323,591 -0.62(-5.56%)
Sep 14, 2012 10.66 11.28 10.66 11.15 228,547 +0.54(+5.09%)
Sep 13, 2012 10.19 10.78 10.14 10.61 235,255 +0.39(+3.82%)
Sep 12, 2012 10.04 10.22 9.870 10.22 252,895 +0.23(+2.30%)
Sep 11, 2012 9.890 10.14 9.845 9.990 384,410 +0.13(+1.32%)
Sep 10, 2012 10.22 10.25 9.810 9.860 265,448 -0.35(-3.43%)
Sep 07, 2012 10.13 10.25 10.00 10.21 216,474 +0.17(+1.69%)
Sep 06, 2012 9.840 10.17 9.840 10.04 288,077 +0.25(+2.55%)
Sep 05, 2012 9.860 10.02 9.650 9.790 141,248 -0.12(-1.21%)
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.