Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.238 9.387 9.179 9.357 16,625,522 +0.10(+1.04%)
Dec 28, 2012 9.268 9.394 9.246 9.261 14,497,898 -0.08(-0.87%)
Dec 27, 2012 9.372 9.379 9.216 9.342 13,870,323 -0.01(-0.08%)
Dec 26, 2012 9.454 9.513 9.313 9.350 10,390,529 -0.11(-1.18%)
Dec 24, 2012 9.372 9.469 9.313 9.461 6,809,214 +0.10(+1.11%)
Dec 21, 2012 9.357 9.461 9.305 9.357 35,941,680 -0.14(-1.49%)
Dec 20, 2012 9.498 9.558 9.461 9.498 24,493,108 +0.01(+0.16%)
Dec 19, 2012 9.617 9.721 9.483 9.483 16,960,250 -0.16(-1.69%)
Dec 18, 2012 9.365 9.669 9.357 9.647 18,169,016 +0.25(+2.69%)
Dec 17, 2012 9.350 9.454 9.313 9.394 15,237,538 +0.02(+0.24%)
Dec 14, 2012 9.483 9.491 9.298 9.372 15,540,856 -0.09(-0.94%)
Dec 13, 2012 9.476 9.576 9.424 9.461 15,228,736 +0.01(+0.08%)
Dec 12, 2012 9.379 9.543 9.350 9.454 17,326,126 +0.10(+1.03%)
Dec 11, 2012 9.409 9.431 9.313 9.357 13,399,715 -0.02(-0.24%)
Dec 10, 2012 9.283 9.431 9.253 9.379 13,715,552 +0.07(+0.72%)
Dec 07, 2012 9.298 9.327 9.186 9.313 12,835,537 +0.04(+0.48%)
Dec 06, 2012 9.157 9.436 9.090 9.268 14,176,238 +0.07(+0.81%)
Dec 05, 2012 9.053 9.261 9.053 9.194 16,691,180 +0.12(+1.31%)
Dec 04, 2012 9.075 9.194 8.986 9.075 25,661,702 -0.01(-0.08%)
Nov 30, 2012 9.164 9.209 9.064 9.082 17,994,134 -0.07(-0.81%)
Nov 29, 2012 9.090 9.216 9.060 9.157 17,323,934 +0.08(+0.90%)
Nov 28, 2012 9.045 9.120 8.956 9.075 27,946,846 +0.07(+0.74%)
Nov 27, 2012 8.978 9.157 8.912 9.008 56,813,720 +0.58(+6.87%)
Nov 26, 2012 8.362 8.436 8.236 8.429 14,308,505 +0.04(+0.53%)
Nov 23, 2012 8.340 8.392 8.288 8.384 4,785,156 +0.13(+1.53%)
Nov 21, 2012 8.303 8.332 8.176 8.258 18,805,564 -0.04(-0.54%)
Nov 20, 2012 8.265 8.414 8.247 8.303 17,560,590 +0.10(+1.18%)
Nov 19, 2012 8.184 8.213 8.132 8.206 11,358,791 +0.11(+1.38%)
Nov 16, 2012 8.087 8.132 7.954 8.095 24,232,846 +0.01(+0.18%)
Nov 15, 2012 8.132 8.184 8.043 8.080 24,031,178 -0.04(-0.55%)
Nov 14, 2012 8.273 8.310 8.102 8.124 19,065,232 -0.10(-1.17%)
Nov 13, 2012 8.287 8.335 8.199 8.221 13,788,120 -0.08(-0.98%)
Nov 12, 2012 8.368 8.398 8.265 8.302 12,723,227 -0.05(-0.62%)
Nov 09, 2012 8.449 8.449 8.324 8.354 15,509,049 -0.04(-0.53%)
Nov 08, 2012 8.516 8.545 8.383 8.398 23,213,292 -0.08(-0.96%)
Nov 07, 2012 8.714 8.744 8.471 8.479 21,027,046 -0.29(-3.28%)
Nov 06, 2012 8.758 8.818 8.707 8.766 16,303,850 +0.04(+0.42%)
Nov 05, 2012 8.604 8.773 8.575 8.729 11,406,063 +0.11(+1.28%)
Nov 02, 2012 8.751 8.751 8.582 8.619 18,383,864 -0.03(-0.34%)
Nov 01, 2012 8.692 8.847 8.582 8.648 30,026,072 -0.01(-0.09%)
Oct 31, 2012 8.869 8.899 8.619 8.656 19,158,808 -0.05(-0.59%)
Oct 26, 2012 8.877 8.707 8.707 8.707 23,948,538 -0.20(-2.23%)
Oct 25, 2012 9.061 9.068 8.869 8.906 31,290,092 -0.04(-0.49%)
Oct 24, 2012 9.355 9.429 8.810 8.950 61,538,288 -0.93(-9.40%)
Oct 23, 2012 9.864 9.900 9.687 9.878 16,387,275 -0.08(-0.81%)
Oct 19, 2012 10.09 10.14 9.934 9.959 14,532,306 -0.16(-1.60%)
Oct 18, 2012 10.13 10.20 10.07 10.12 19,304,396 -0.07(-0.65%)
Oct 17, 2012 9.982 10.28 9.937 10.19 26,086,574 +0.20(+1.99%)
Oct 16, 2012 9.738 10.03 9.716 9.989 24,187,682 +0.35(+3.67%)
Oct 15, 2012 9.576 9.650 9.547 9.635 10,897,888 +0.07(+0.77%)
Oct 12, 2012 9.576 9.616 9.414 9.562 19,752,104 -0.03(-0.31%)
Oct 11, 2012 9.657 9.694 9.532 9.591 18,633,698 +0.05(+0.54%)
Oct 10, 2012 9.628 9.650 9.510 9.540 21,537,768 -0.07(-0.69%)
Oct 09, 2012 9.724 9.816 9.562 9.606 19,076,460 -0.18(-1.88%)
Oct 08, 2012 9.753 9.827 9.709 9.790 14,427,823 -0.01(-0.08%)
Oct 05, 2012 9.915 10.03 9.768 9.797 15,641,965 -0.07(-0.75%)
Oct 04, 2012 9.893 9.945 9.827 9.871 21,788,044 +0.01(+0.15%)
Oct 03, 2012 9.761 9.982 9.702 9.856 26,203,592 +0.10(+1.06%)
Oct 02, 2012 9.665 9.761 9.643 9.753 13,893,315 +0.11(+1.15%)
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.