Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.313 9.375 9.259 9.313 32,702,160 +0.00(+0.00%)
Jan 30, 2013 9.507 9.507 9.235 9.313 28,375,448 -0.18(-1.88%)
Jan 29, 2013 9.507 9.639 9.437 9.491 31,387,302 +0.06(+0.66%)
Jan 28, 2013 9.367 9.437 9.212 9.429 41,492,336 -0.07(-0.74%)
Jan 25, 2013 9.445 9.538 9.375 9.499 20,915,622 +0.06(+0.66%)
Jan 24, 2013 9.491 9.515 9.367 9.437 20,555,190 -0.05(-0.57%)
Jan 23, 2013 9.553 9.577 9.460 9.491 15,320,285 -0.06(-0.65%)
Jan 22, 2013 9.383 9.553 9.305 9.553 18,575,344 +0.16(+1.74%)
Jan 18, 2013 9.616 9.616 9.305 9.391 25,089,410 -0.16(-1.63%)
Jan 17, 2013 9.662 9.693 9.530 9.546 21,165,074 -0.17(-1.76%)
Jan 16, 2013 9.794 9.817 9.647 9.716 12,167,822 -0.08(-0.79%)
Jan 15, 2013 9.631 9.802 9.596 9.794 13,377,979 +0.09(+0.96%)
Jan 14, 2013 9.639 9.740 9.592 9.701 12,764,074 +0.04(+0.40%)
Jan 11, 2013 9.639 9.685 9.414 9.662 31,477,910 -0.15(-1.50%)
Jan 10, 2013 9.685 9.848 9.678 9.810 23,560,854 +0.19(+1.94%)
Jan 09, 2013 9.709 9.802 9.522 9.623 31,511,540 -0.06(-0.64%)
Jan 08, 2013 9.779 9.817 9.647 9.685 26,230,730 -0.12(-1.19%)
Jan 07, 2013 9.864 9.918 9.794 9.802 24,020,750 -0.08(-0.79%)
Jan 04, 2013 9.942 10.05 9.817 9.879 29,162,056 -0.03(-0.31%)
Jan 03, 2013 9.980 10.09 9.903 9.911 13,735,995 -0.07(-0.70%)
Jan 02, 2013 10.03 10.04 9.895 9.980 18,094,748 +0.20(+2.06%)
Dec 31, 2012 9.654 9.810 9.592 9.779 15,909,031 +0.10(+1.04%)
Dec 28, 2012 9.685 9.817 9.662 9.678 13,873,099 -0.09(-0.87%)
Dec 27, 2012 9.794 9.802 9.631 9.763 13,272,570 -0.01(-0.08%)
Dec 26, 2012 9.879 9.942 9.732 9.771 9,942,741 -0.12(-1.18%)
Dec 24, 2012 9.794 9.895 9.732 9.887 6,515,765 +0.11(+1.11%)
Dec 21, 2012 9.779 9.887 9.724 9.779 34,392,744 -0.15(-1.49%)
Dec 20, 2012 9.926 9.988 9.887 9.926 23,437,558 +0.02(+0.16%)
Dec 19, 2012 10.05 10.16 9.911 9.911 16,229,334 -0.17(-1.69%)
Dec 18, 2012 9.786 10.10 9.779 10.08 17,386,008 +0.26(+2.69%)
Dec 17, 2012 9.771 9.879 9.732 9.817 14,580,864 +0.02(+0.24%)
Dec 14, 2012 9.911 9.918 9.716 9.794 14,871,110 -0.09(-0.94%)
Dec 13, 2012 9.903 10.01 9.848 9.887 14,572,441 +0.01(+0.08%)
Dec 12, 2012 9.802 9.973 9.771 9.879 16,579,442 +0.10(+1.03%)
Dec 11, 2012 9.833 9.856 9.732 9.779 12,822,243 -0.02(-0.24%)
Dec 10, 2012 9.701 9.856 9.670 9.802 13,124,469 +0.07(+0.72%)
Dec 07, 2012 9.716 9.748 9.600 9.732 12,282,379 +0.05(+0.48%)
Dec 06, 2012 9.569 9.861 9.499 9.685 13,565,302 +0.08(+0.81%)
Dec 05, 2012 9.460 9.678 9.460 9.608 15,971,860 +0.12(+1.31%)
Dec 04, 2012 9.484 9.608 9.391 9.484 24,555,790 -0.01(-0.08%)
Nov 30, 2012 9.577 9.623 9.472 9.491 17,218,662 -0.08(-0.81%)
Nov 29, 2012 9.499 9.631 9.468 9.569 16,577,344 +0.09(+0.90%)
Nov 28, 2012 9.453 9.530 9.359 9.484 26,742,454 +0.07(+0.74%)
Nov 27, 2012 9.383 9.569 9.313 9.414 54,365,284 +0.61(+6.87%)
Nov 26, 2012 8.739 8.816 8.607 8.808 13,691,868 +0.05(+0.53%)
Nov 23, 2012 8.715 8.770 8.661 8.762 4,578,935 +0.13(+1.53%)
Nov 21, 2012 8.677 8.708 8.545 8.630 17,995,122 -0.05(-0.54%)
Nov 20, 2012 8.638 8.793 8.618 8.677 16,803,802 +0.10(+1.18%)
Nov 19, 2012 8.552 8.583 8.498 8.576 10,869,275 +0.12(+1.38%)
Nov 16, 2012 8.451 8.498 8.312 8.459 23,188,512 +0.02(+0.18%)
Nov 15, 2012 8.498 8.552 8.405 8.444 22,995,534 -0.05(-0.55%)
Nov 14, 2012 8.645 8.684 8.467 8.490 18,243,600 -0.10(-1.17%)
Nov 13, 2012 8.660 8.710 8.568 8.591 13,193,914 -0.08(-0.98%)
Nov 12, 2012 8.745 8.776 8.637 8.676 12,174,913 -0.05(-0.62%)
Nov 09, 2012 8.830 8.830 8.699 8.730 14,840,680 -0.05(-0.53%)
Nov 08, 2012 8.899 8.930 8.761 8.776 22,212,906 -0.08(-0.96%)
Nov 07, 2012 9.107 9.138 8.853 8.861 20,120,876 -0.30(-3.28%)
Nov 06, 2012 9.152 9.215 9.099 9.161 15,601,229 +0.04(+0.42%)
Nov 05, 2012 8.991 9.169 8.961 9.122 10,914,514 +0.12(+1.28%)
Nov 02, 2012 9.145 9.145 8.968 9.007 17,591,604 -0.03(-0.34%)
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.