Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.799 8.156 7.751 8.122 11,939,925 +0.37(+4.78%)
Dec 28, 2012 7.806 7.854 7.710 7.751 6,530,180 -0.15(-1.91%)
Dec 27, 2012 7.895 7.909 7.689 7.902 7,919,101 +0.03(+0.35%)
Dec 26, 2012 7.978 8.026 7.834 7.875 7,284,390 -0.07(-0.86%)
Dec 24, 2012 8.019 8.046 7.902 7.944 3,348,721 -0.07(-0.86%)
Dec 21, 2012 8.129 8.143 7.964 8.012 12,320,303 -0.21(-2.51%)
Dec 20, 2012 8.177 8.307 8.101 8.218 8,567,287 +0.05(+0.59%)
Dec 19, 2012 8.355 8.390 8.156 8.170 8,798,313 -0.15(-1.82%)
Dec 18, 2012 8.458 8.500 8.297 8.321 12,168,880 -0.10(-1.22%)
Dec 17, 2012 8.297 8.438 8.280 8.424 11,577,506 +0.15(+1.83%)
Dec 14, 2012 8.555 8.644 7.964 8.273 61,643,932 -1.42(-14.66%)
Dec 13, 2012 9.523 9.941 9.406 9.694 64,127,744 +1.33(+15.93%)
Dec 12, 2012 8.294 8.500 8.149 8.362 23,803,830 +0.05(+0.58%)
Dec 11, 2012 8.534 8.568 8.225 8.314 11,296,504 -0.19(-2.26%)
Dec 10, 2012 8.067 8.568 7.998 8.507 11,372,792 +0.27(+3.34%)
Dec 07, 2012 8.520 8.582 8.177 8.232 10,494,039 -0.14(-1.64%)
Dec 06, 2012 8.200 8.423 8.159 8.369 13,283,785 +0.19(+2.32%)
Dec 05, 2012 8.261 8.430 8.146 8.180 9,323,298 -0.05(-0.58%)
Dec 04, 2012 8.755 8.789 8.227 8.227 12,577,301 -0.65(-7.32%)
Nov 30, 2012 8.728 8.891 8.532 8.877 19,200,948 +0.11(+1.24%)
Nov 29, 2012 8.985 9.138 8.505 8.769 20,479,164 -0.27(-3.00%)
Nov 28, 2012 8.660 9.040 8.572 9.040 15,009,915 +0.31(+3.57%)
Nov 27, 2012 8.450 9.077 8.383 8.728 32,409,174 +0.28(+3.29%)
Nov 26, 2012 7.956 8.525 7.922 8.450 23,249,236 +0.53(+6.67%)
Nov 23, 2012 7.963 8.085 7.814 7.922 10,689,303 +0.09(+1.12%)
Nov 21, 2012 8.010 8.098 7.726 7.834 27,703,678 -0.26(-3.26%)
Nov 20, 2012 8.681 8.708 7.949 8.098 48,369,304 -1.21(-13.02%)
Nov 19, 2012 9.662 9.683 9.277 9.310 15,018,748 +0.00(+0.00%)
Nov 16, 2012 10.31 10.37 9.155 9.310 25,654,424 -1.02(-9.84%)
Nov 15, 2012 10.42 10.52 10.19 10.33 5,012,433 -0.05(-0.52%)
Nov 14, 2012 10.63 10.75 10.34 10.38 5,947,324 -0.25(-2.36%)
Nov 13, 2012 10.72 10.76 10.52 10.63 7,293,922 -0.10(-0.95%)
Nov 12, 2012 10.55 11.00 10.52 10.73 10,443,035 +0.37(+3.59%)
Nov 09, 2012 10.37 10.51 10.28 10.36 4,779,523 +0.03(+0.26%)
Nov 08, 2012 10.57 10.57 10.31 10.33 5,987,685 -0.14(-1.36%)
Nov 07, 2012 10.18 10.82 10.13 10.47 15,290,596 +0.35(+3.48%)
Nov 06, 2012 9.886 10.13 9.737 10.12 7,226,200 +0.32(+3.32%)
Nov 05, 2012 9.974 10.14 9.791 9.798 7,393,161 -0.15(-1.50%)
Nov 02, 2012 10.24 10.29 9.899 9.947 7,240,951 -0.24(-2.39%)
Nov 01, 2012 10.33 10.35 10.16 10.19 5,814,014 -0.11(-1.05%)
Oct 31, 2012 10.12 10.38 10.08 10.30 7,575,346 +0.17(+1.67%)
Oct 26, 2012 10.27 10.13 10.13 10.13 13,486,999 -0.14(-1.38%)
Oct 25, 2012 11.03 11.06 10.20 10.27 23,633,452 -1.18(-10.34%)
Oct 24, 2012 11.45 11.53 11.08 11.46 11,671,131 +0.03(+0.30%)
Oct 23, 2012 11.47 11.65 11.34 11.42 7,874,129 -0.26(-2.20%)
Oct 19, 2012 11.83 11.83 11.66 11.68 4,664,623 -0.16(-1.37%)
Oct 18, 2012 11.83 11.96 11.71 11.84 4,204,800 -0.07(-0.57%)
Oct 17, 2012 11.93 12.00 11.72 11.91 4,209,056 -0.01(-0.11%)
Oct 16, 2012 11.86 12.01 11.85 11.92 3,767,873 +0.09(+0.74%)
Oct 15, 2012 12.09 12.13 11.75 11.84 3,975,007 -0.12(-1.02%)
Oct 12, 2012 12.16 12.22 11.94 11.96 3,330,164 -0.12(-1.01%)
Oct 11, 2012 12.13 12.22 12.02 12.08 5,672,293 +0.03(+0.22%)
Oct 10, 2012 12.17 12.32 12.03 12.05 8,282,205 -0.03(-0.22%)
Oct 09, 2012 12.15 12.17 11.91 12.08 4,253,617 -0.05(-0.39%)
Oct 08, 2012 12.05 12.34 12.05 12.13 3,137,464 -0.08(-0.67%)
Oct 05, 2012 12.43 12.53 12.11 12.21 6,522,000 -0.25(-2.01%)
Oct 04, 2012 12.08 12.55 12.03 12.46 11,657,122 +0.43(+3.60%)
Oct 03, 2012 11.85 12.10 11.65 12.03 13,638,783 +0.53(+4.66%)
Oct 02, 2012 11.57 11.61 11.41 11.49 5,177,087 -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.