Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.974 8.339 7.925 8.304 11,678,026 +0.38(+4.78%)
Dec 28, 2012 7.981 8.030 7.883 7.925 6,386,942 -0.15(-1.91%)
Dec 27, 2012 8.073 8.087 7.862 8.080 7,745,397 +0.03(+0.35%)
Dec 26, 2012 8.157 8.206 8.009 8.051 7,124,609 -0.07(-0.86%)
Dec 24, 2012 8.199 8.227 8.080 8.122 3,275,267 -0.07(-0.86%)
Dec 21, 2012 8.311 8.325 8.143 8.192 12,050,060 -0.21(-2.51%)
Dec 20, 2012 8.360 8.494 8.283 8.402 8,379,366 +0.05(+0.59%)
Dec 19, 2012 8.543 8.578 8.339 8.353 8,605,324 -0.15(-1.82%)
Dec 18, 2012 8.648 8.690 8.483 8.508 11,901,959 -0.11(-1.22%)
Dec 17, 2012 8.483 8.627 8.466 8.613 11,323,556 +0.15(+1.83%)
Dec 14, 2012 8.746 8.838 8.143 8.459 60,291,788 -1.45(-14.66%)
Dec 13, 2012 9.736 10.16 9.617 9.912 62,721,116 +1.36(+15.93%)
Dec 12, 2012 8.480 8.690 8.332 8.550 23,281,698 +0.05(+0.58%)
Dec 11, 2012 8.725 8.760 8.409 8.501 11,048,718 -0.20(-2.26%)
Dec 10, 2012 8.248 8.760 8.178 8.697 11,123,332 +0.28(+3.34%)
Dec 07, 2012 8.711 8.774 8.360 8.416 10,263,855 -0.14(-1.64%)
Dec 06, 2012 8.384 8.612 8.342 8.557 12,992,409 +0.19(+2.32%)
Dec 05, 2012 8.446 8.619 8.328 8.363 9,118,794 -0.05(-0.58%)
Dec 04, 2012 8.951 8.986 8.412 8.412 12,301,422 -0.66(-7.32%)
Nov 30, 2012 8.924 9.090 8.723 9.076 18,779,782 +0.11(+1.24%)
Nov 29, 2012 9.187 9.343 8.695 8.965 20,029,960 -0.28(-3.00%)
Nov 28, 2012 8.855 9.242 8.765 9.242 14,680,677 +0.32(+3.57%)
Nov 27, 2012 8.640 9.280 8.571 8.924 31,698,288 +0.28(+3.29%)
Nov 26, 2012 8.135 8.716 8.100 8.640 22,739,270 +0.54(+6.67%)
Nov 23, 2012 8.142 8.266 7.989 8.100 10,454,837 +0.09(+1.12%)
Nov 21, 2012 8.190 8.280 7.899 8.010 27,096,006 -0.27(-3.26%)
Nov 20, 2012 8.875 8.903 8.128 8.280 47,308,340 -1.24(-13.02%)
Nov 19, 2012 9.879 9.900 9.485 9.519 14,689,316 +0.00(+0.00%)
Nov 16, 2012 10.54 10.61 9.360 9.519 25,091,702 -1.04(-9.84%)
Nov 15, 2012 10.65 10.75 10.42 10.56 4,902,487 -0.06(-0.52%)
Nov 14, 2012 10.87 10.99 10.57 10.61 5,816,871 -0.26(-2.36%)
Nov 13, 2012 10.96 11.00 10.76 10.87 7,133,933 -0.10(-0.95%)
Nov 12, 2012 10.79 11.25 10.76 10.97 10,213,970 +0.38(+3.59%)
Nov 09, 2012 10.61 10.74 10.51 10.59 4,674,686 +0.03(+0.26%)
Nov 08, 2012 10.81 10.81 10.54 10.56 5,856,347 -0.15(-1.36%)
Nov 07, 2012 10.41 11.06 10.36 10.71 14,955,202 +0.36(+3.48%)
Nov 06, 2012 10.11 10.36 9.955 10.35 7,067,696 +0.33(+3.32%)
Nov 05, 2012 10.20 10.37 10.01 10.02 7,230,994 -0.15(-1.50%)
Nov 02, 2012 10.47 10.52 10.12 10.17 7,082,123 -0.25(-2.39%)
Nov 01, 2012 10.56 10.59 10.39 10.42 5,686,485 -0.11(-1.05%)
Oct 31, 2012 10.34 10.61 10.30 10.53 7,409,183 +0.17(+1.67%)
Oct 26, 2012 10.50 10.36 10.36 10.36 13,191,166 -0.15(-1.38%)
Oct 25, 2012 11.28 11.31 10.43 10.50 23,115,060 -1.21(-10.34%)
Oct 24, 2012 11.71 11.79 11.33 11.71 11,415,128 +0.03(+0.30%)
Oct 23, 2012 11.73 11.91 11.60 11.68 7,701,413 -0.26(-2.20%)
Oct 19, 2012 12.09 12.09 11.92 11.94 4,562,306 -0.17(-1.37%)
Oct 18, 2012 12.09 12.23 11.98 12.11 4,112,569 -0.07(-0.57%)
Oct 17, 2012 12.20 12.27 11.98 12.18 4,116,732 -0.01(-0.11%)
Oct 16, 2012 12.12 12.28 12.12 12.19 3,685,226 +0.09(+0.74%)
Oct 15, 2012 12.36 12.40 12.02 12.10 3,887,816 -0.12(-1.02%)
Oct 12, 2012 12.43 12.50 12.21 12.23 3,257,118 -0.12(-1.01%)
Oct 11, 2012 12.41 12.50 12.29 12.35 5,547,873 +0.03(+0.22%)
Oct 10, 2012 12.44 12.60 12.30 12.32 8,100,538 -0.03(-0.22%)
Oct 09, 2012 12.42 12.45 12.18 12.35 4,160,315 -0.05(-0.39%)
Oct 08, 2012 12.32 12.61 12.32 12.40 3,068,645 -0.08(-0.66%)
Oct 05, 2012 12.71 12.81 12.38 12.48 6,378,942 -0.26(-2.01%)
Oct 04, 2012 12.35 12.83 12.30 12.74 11,401,426 +0.44(+3.60%)
Oct 03, 2012 12.12 12.37 11.91 12.30 13,339,620 +0.55(+4.66%)
Oct 02, 2012 11.82 11.87 11.66 11.75 5,063,529 -0.01(-0.12%)
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.