Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.065 7.546 6.918 7.534 250,571 +0.78(+11.57%)
Nov 29, 2011 6.894 6.947 6.642 6.753 62,674 -0.12(-1.71%)
Nov 28, 2011 6.753 6.924 6.740 6.871 115,803 +0.38(+5.88%)
Nov 25, 2011 6.407 6.659 6.389 6.489 79,340 +0.02(+0.36%)
Nov 23, 2011 6.847 6.880 6.460 6.466 99,462 -0.43(-6.30%)
Nov 22, 2011 6.924 7.006 6.818 6.900 47,467 -0.02(-0.25%)
Nov 21, 2011 7.018 7.217 6.836 6.918 86,837 -0.24(-3.36%)
Nov 18, 2011 7.023 7.205 7.018 7.159 90,325 +0.13(+1.84%)
Nov 17, 2011 6.976 7.094 6.904 7.029 114,270 +0.03(+0.42%)
Nov 16, 2011 7.041 7.188 6.971 7.000 80,908 -0.15(-2.13%)
Nov 15, 2011 6.982 7.176 6.906 7.153 54,011 +0.15(+2.10%)
Nov 14, 2011 7.088 7.153 6.941 7.006 106,012 -0.15(-2.05%)
Nov 11, 2011 7.029 7.176 6.971 7.153 86,556 +0.23(+3.31%)
Nov 10, 2011 6.971 7.023 6.847 6.924 43,421 +0.10(+1.46%)
Nov 09, 2011 7.094 7.205 6.818 6.824 125,777 -0.48(-6.52%)
Nov 08, 2011 7.182 7.364 7.076 7.299 87,833 +0.16(+2.22%)
Nov 07, 2011 7.335 7.388 6.888 7.141 138,196 -0.21(-2.88%)
Nov 04, 2011 7.564 7.564 7.299 7.352 63,859 -0.27(-3.54%)
Nov 03, 2011 7.464 7.628 7.311 7.622 93,044 +0.23(+3.18%)
Nov 02, 2011 7.399 7.487 7.229 7.388 108,862 +0.14(+1.94%)
Nov 01, 2011 7.329 7.593 7.106 7.247 135,417 -0.35(-4.56%)
Oct 31, 2011 7.435 7.675 7.323 7.593 90,578 -0.02(-0.31%)
Oct 28, 2011 7.699 7.750 7.587 7.617 111,548 -0.10(-1.29%)
Oct 27, 2011 7.546 7.728 7.440 7.716 238,820 +0.41(+5.54%)
Oct 26, 2011 7.217 7.346 7.112 7.311 85,048 +0.26(+3.66%)
Oct 25, 2011 7.323 7.358 7.012 7.053 140,830 -0.37(-4.98%)
Oct 24, 2011 7.135 7.470 7.129 7.423 113,606 +0.31(+4.38%)
Oct 21, 2011 6.965 7.147 6.935 7.112 120,409 +0.28(+4.04%)
Oct 20, 2011 6.836 6.957 6.636 6.836 64,562 +0.05(+0.69%)
Oct 19, 2011 6.887 7.039 6.754 6.789 56,282 -0.14(-2.01%)
Oct 18, 2011 6.719 6.969 6.626 6.928 110,135 +0.27(+4.01%)
Oct 17, 2011 6.823 6.940 6.620 6.661 97,226 -0.20(-2.88%)
Oct 14, 2011 6.759 6.876 6.568 6.858 68,408 +0.15(+2.16%)
Oct 13, 2011 6.603 6.730 6.539 6.713 72,070 +0.05(+0.70%)
Oct 12, 2011 6.597 6.777 6.591 6.666 135,477 +0.15(+2.23%)
Oct 11, 2011 6.382 6.574 6.376 6.521 104,925 +0.09(+1.45%)
Oct 10, 2011 6.295 6.440 6.236 6.428 181,598 +0.26(+4.24%)
Oct 07, 2011 6.475 6.475 6.138 6.167 108,012 -0.30(-4.59%)
Oct 06, 2011 6.469 6.498 6.324 6.463 114,560 +0.05(+0.72%)
Oct 05, 2011 6.388 6.533 6.254 6.417 140,652 +0.06(+0.91%)
Oct 04, 2011 5.899 6.399 5.824 6.358 308,486 +0.41(+6.94%)
Oct 03, 2011 5.981 6.219 5.946 5.946 263,955 -0.14(-2.29%)
Sep 30, 2011 6.295 6.521 6.062 6.085 247,233 -0.28(-4.47%)
Sep 29, 2011 6.405 6.492 6.265 6.370 180,519 +0.14(+2.24%)
Sep 28, 2011 6.376 6.434 6.079 6.231 357,205 -0.13(-2.01%)
Sep 27, 2011 6.469 6.533 6.289 6.358 199,595 +0.05(+0.74%)
Sep 26, 2011 6.219 6.335 6.091 6.312 79,924 +0.15(+2.45%)
Sep 23, 2011 6.178 6.254 6.091 6.161 119,426 +0.03(+0.57%)
Sep 22, 2011 6.085 6.347 6.062 6.126 462,871 -0.11(-1.77%)
Sep 21, 2011 6.550 6.637 6.213 6.236 94,261 -0.30(-4.54%)
Sep 20, 2011 6.730 6.748 6.521 6.533 100,689 -0.13(-1.92%)
Sep 19, 2011 6.481 6.800 6.460 6.661 116,353 +0.04(+0.61%)
Sep 16, 2011 6.707 6.777 6.544 6.620 123,925 -0.04(-0.61%)
Sep 15, 2011 6.701 6.719 6.521 6.661 86,032 +0.01(+0.17%)
Sep 14, 2011 6.614 6.719 6.457 6.649 100,794 +0.10(+1.51%)
Sep 13, 2011 6.498 6.626 6.428 6.550 145,250 +0.09(+1.35%)
Sep 12, 2011 6.231 6.475 6.231 6.463 83,007 +0.12(+1.83%)
Sep 09, 2011 6.312 6.393 6.248 6.347 160,074 -0.02(-0.27%)
Sep 08, 2011 6.533 6.597 6.213 6.364 171,908 -0.25(-3.78%)
Sep 07, 2011 6.446 6.626 6.393 6.614 126,112 +0.27(+4.31%)
Sep 06, 2011 6.172 6.492 6.109 6.341 369,419 +0.09(+1.49%)
Sep 02, 2011 6.364 6.603 6.248 6.248 150,836 -0.25(-3.85%)
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.