Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.836 6.881 6.784 6.858 5,921,593 +0.10(+1.53%)
Jan 30, 2012 6.644 6.784 6.614 6.755 6,433,480 +0.11(+1.73%)
Jan 27, 2012 6.651 6.688 6.607 6.640 10,263,500 +0.02(+0.28%)
Jan 26, 2012 6.570 6.681 6.570 6.622 11,850,280 +0.22(+3.47%)
Jan 25, 2012 6.429 6.474 6.348 6.400 20,495,498 -1.17(-15.44%)
Jan 24, 2012 7.369 7.576 7.332 7.569 8,409,510 +0.07(+0.89%)
Jan 23, 2012 7.450 7.569 7.435 7.502 5,885,255 -0.06(-0.78%)
Jan 20, 2012 7.487 7.561 7.487 7.561 6,878,933 +0.03(+0.39%)
Jan 19, 2012 7.391 7.591 7.376 7.532 8,141,443 +0.24(+3.35%)
Jan 18, 2012 7.147 7.310 7.136 7.287 6,395,192 +0.23(+3.25%)
Jan 17, 2012 6.999 7.125 6.984 7.058 4,635,750 -0.01(-0.10%)
Jan 13, 2012 7.125 7.125 7.029 7.066 3,817,233 -0.19(-2.65%)
Jan 12, 2012 7.302 7.302 7.195 7.258 3,649,751 -0.02(-0.30%)
Jan 11, 2012 7.206 7.302 7.177 7.280 3,140,094 +0.04(+0.61%)
Jan 10, 2012 7.295 7.295 7.221 7.236 3,215,267 +0.04(+0.62%)
Jan 09, 2012 7.132 7.236 7.103 7.191 8,229,656 +0.08(+1.14%)
Jan 06, 2012 7.191 7.214 7.080 7.110 6,083,435 -0.10(-1.33%)
Jan 05, 2012 7.214 7.265 7.184 7.206 5,260,539 -0.17(-2.31%)
Jan 04, 2012 7.413 7.417 7.317 7.376 9,193,584 -0.12(-1.58%)
Dec 30, 2011 7.458 7.561 7.450 7.495 3,041,733 +0.07(+0.90%)
Dec 29, 2011 7.332 7.435 7.324 7.428 4,902,437 +0.10(+1.41%)
Dec 28, 2011 7.339 7.376 7.278 7.324 6,450,943 -0.08(-1.10%)
Dec 27, 2011 7.332 7.421 7.324 7.406 2,353,489 +0.03(+0.40%)
Dec 23, 2011 7.332 7.384 7.324 7.376 1,512,109 +0.13(+1.84%)
Dec 21, 2011 7.302 7.310 7.154 7.243 4,455,918 -0.04(-0.61%)
Dec 20, 2011 7.191 7.369 7.177 7.287 8,683,789 +0.37(+5.35%)
Dec 19, 2011 7.066 7.088 6.910 6.918 4,180,797 -0.01(-0.21%)
Dec 16, 2011 6.977 7.014 6.858 6.932 6,186,457 -0.18(-2.60%)
Dec 15, 2011 7.147 7.199 7.088 7.117 4,660,568 +0.09(+1.32%)
Dec 14, 2011 7.073 7.103 6.969 7.025 5,231,051 -0.00(-0.05%)
Dec 13, 2011 7.295 7.324 6.984 7.029 5,180,238 -0.16(-2.16%)
Dec 12, 2011 7.265 7.280 7.110 7.184 4,675,339 -0.21(-2.90%)
Dec 09, 2011 7.339 7.435 7.324 7.398 4,322,981 -0.09(-1.14%)
Dec 08, 2011 7.643 7.657 7.472 7.484 4,572,565 -0.26(-3.30%)
Dec 07, 2011 7.628 7.783 7.583 7.739 3,470,759 +0.05(+0.67%)
Dec 06, 2011 7.635 7.724 7.617 7.687 3,031,721 +0.01(+0.10%)
Dec 05, 2011 7.754 7.776 7.628 7.680 4,030,892 +0.13(+1.67%)
Dec 02, 2011 7.731 7.754 7.539 7.554 5,342,878 -0.17(-2.20%)
Dec 01, 2011 7.776 7.798 7.665 7.724 3,158,159 -0.14(-1.79%)
Nov 30, 2011 7.746 7.931 7.709 7.865 12,978,802 +0.59(+8.14%)
Nov 29, 2011 7.228 7.347 7.206 7.273 4,636,877 +0.09(+1.24%)
Nov 28, 2011 7.147 7.250 7.103 7.184 5,304,443 +0.40(+5.89%)
Nov 25, 2011 6.918 7.006 6.777 6.784 4,205,645 -0.25(-3.58%)
Nov 23, 2011 7.140 7.162 6.999 7.036 6,608,109 -0.14(-1.96%)
Nov 22, 2011 7.132 7.280 7.132 7.177 5,721,601 +0.00(+0.00%)
Nov 21, 2011 7.228 7.236 7.095 7.177 5,304,263 -0.16(-2.17%)
Nov 18, 2011 7.487 7.495 7.324 7.336 4,091,837 -0.14(-1.83%)
Nov 17, 2011 7.539 7.635 7.413 7.472 5,949,277 +0.07(+1.00%)
Nov 16, 2011 7.480 7.546 7.391 7.398 4,732,017 -0.16(-2.15%)
Nov 15, 2011 7.487 7.613 7.480 7.561 5,387,520 +0.04(+0.49%)
Nov 14, 2011 7.591 7.628 7.435 7.524 3,695,860 -0.07(-0.97%)
Nov 11, 2011 7.517 7.687 7.480 7.598 6,095,759 +0.24(+3.22%)
Nov 10, 2011 7.443 7.450 7.236 7.361 7,596,287 -0.05(-0.70%)
Nov 09, 2011 7.532 7.583 7.384 7.413 7,618,318 -0.59(-7.39%)
Nov 08, 2011 7.931 8.050 7.857 8.005 5,388,844 +0.01(+0.19%)
Nov 07, 2011 7.850 8.005 7.835 7.990 5,173,485 +0.14(+1.79%)
Nov 04, 2011 7.694 7.902 7.694 7.850 5,480,068 -0.17(-2.12%)
Nov 03, 2011 7.865 8.050 7.754 8.020 9,177,987 +0.27(+3.53%)
Nov 02, 2011 7.665 7.813 7.613 7.746 8,869,668 +0.27(+3.66%)
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.