Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.878 8.239 7.830 8.204 11,820,054 +0.37(+4.78%)
Dec 28, 2012 7.885 7.934 7.788 7.830 6,464,620 -0.15(-1.91%)
Dec 27, 2012 7.976 7.989 7.767 7.982 7,839,597 +0.03(+0.35%)
Dec 26, 2012 8.059 8.107 7.913 7.955 7,211,258 -0.07(-0.86%)
Dec 24, 2012 8.100 8.128 7.982 8.024 3,315,101 -0.07(-0.86%)
Dec 21, 2012 8.211 8.225 8.045 8.093 12,196,613 -0.21(-2.51%)
Dec 20, 2012 8.260 8.392 8.184 8.301 8,481,276 +0.05(+0.59%)
Dec 19, 2012 8.440 8.475 8.239 8.253 8,709,982 -0.15(-1.82%)
Dec 18, 2012 8.544 8.586 8.381 8.406 12,046,711 -0.10(-1.22%)
Dec 17, 2012 8.381 8.523 8.364 8.510 11,461,273 +0.15(+1.83%)
Dec 14, 2012 8.641 8.731 8.045 8.357 61,025,060 -1.44(-14.66%)
Dec 13, 2012 9.619 10.04 9.501 9.793 63,483,932 +1.35(+15.93%)
Dec 12, 2012 8.378 8.586 8.232 8.447 23,564,850 +0.05(+0.58%)
Dec 11, 2012 8.621 8.655 8.308 8.399 11,183,093 -0.19(-2.26%)
Dec 10, 2012 8.149 8.655 8.080 8.593 11,258,614 +0.28(+3.34%)
Dec 07, 2012 8.607 8.669 8.260 8.315 10,388,684 -0.14(-1.64%)
Dec 06, 2012 8.283 8.509 8.242 8.454 13,150,422 +0.19(+2.32%)
Dec 05, 2012 8.345 8.516 8.228 8.263 9,229,697 -0.05(-0.58%)
Dec 04, 2012 8.844 8.878 8.310 8.310 12,451,032 -0.66(-7.32%)
Nov 30, 2012 8.817 8.981 8.618 8.967 19,008,180 +0.11(+1.24%)
Nov 29, 2012 9.076 9.230 8.591 8.858 20,273,562 -0.27(-3.00%)
Nov 28, 2012 8.748 9.131 8.659 9.131 14,859,223 +0.31(+3.57%)
Nov 27, 2012 8.536 9.169 8.468 8.817 32,083,802 +0.28(+3.29%)
Nov 26, 2012 8.037 8.611 8.003 8.536 23,015,824 +0.53(+6.67%)
Nov 23, 2012 8.044 8.167 7.893 8.003 10,581,988 +0.09(+1.12%)
Nov 21, 2012 8.092 8.180 7.804 7.914 27,425,546 -0.27(-3.26%)
Nov 20, 2012 8.769 8.796 8.030 8.180 47,883,700 -1.22(-13.02%)
Nov 19, 2012 9.760 9.781 9.371 9.405 14,867,967 +0.00(+0.00%)
Nov 16, 2012 10.41 10.48 9.247 9.405 25,396,866 -1.03(-9.84%)
Nov 15, 2012 10.53 10.62 10.30 10.43 4,962,111 -0.05(-0.52%)
Nov 14, 2012 10.74 10.86 10.44 10.49 5,887,616 -0.25(-2.36%)
Nov 13, 2012 10.83 10.87 10.63 10.74 7,220,695 -0.10(-0.95%)
Nov 12, 2012 10.66 11.11 10.63 10.84 10,338,192 +0.38(+3.59%)
Nov 09, 2012 10.48 10.62 10.38 10.46 4,731,539 +0.03(+0.26%)
Nov 08, 2012 10.68 10.68 10.41 10.44 5,927,571 -0.14(-1.36%)
Nov 07, 2012 10.29 10.93 10.23 10.58 15,137,087 +0.36(+3.48%)
Nov 06, 2012 9.986 10.23 9.836 10.23 7,153,653 +0.33(+3.32%)
Nov 05, 2012 10.08 10.25 9.890 9.897 7,318,937 -0.15(-1.50%)
Nov 02, 2012 10.34 10.39 10.000 10.05 7,168,255 -0.25(-2.39%)
Nov 01, 2012 10.43 10.46 10.27 10.29 5,755,644 -0.11(-1.05%)
Oct 31, 2012 10.22 10.49 10.18 10.40 7,499,293 +0.17(+1.67%)
Oct 26, 2012 10.37 10.23 10.23 10.23 13,351,596 -0.14(-1.38%)
Oct 25, 2012 11.14 11.18 10.31 10.38 23,396,184 -1.20(-10.34%)
Oct 24, 2012 11.57 11.65 11.19 11.57 11,553,959 +0.03(+0.30%)
Oct 23, 2012 11.59 11.77 11.46 11.54 7,795,077 -0.26(-2.20%)
Oct 19, 2012 11.95 11.95 11.78 11.80 4,617,793 -0.16(-1.37%)
Oct 18, 2012 11.95 12.08 11.83 11.96 4,162,585 -0.07(-0.57%)
Oct 17, 2012 12.05 12.12 11.84 12.03 4,166,799 -0.01(-0.11%)
Oct 16, 2012 11.98 12.13 11.97 12.04 3,730,046 +0.09(+0.74%)
Oct 15, 2012 12.21 12.25 11.87 11.96 3,935,100 -0.12(-1.02%)
Oct 12, 2012 12.28 12.35 12.07 12.08 3,296,731 -0.12(-1.01%)
Oct 11, 2012 12.26 12.35 12.14 12.20 5,615,346 +0.03(+0.23%)
Oct 10, 2012 12.29 12.45 12.15 12.17 8,199,056 -0.03(-0.22%)
Oct 09, 2012 12.27 12.30 12.03 12.20 4,210,913 -0.05(-0.39%)
Oct 08, 2012 12.17 12.46 12.17 12.25 3,105,965 -0.08(-0.67%)
Oct 05, 2012 12.56 12.65 12.23 12.33 6,456,523 -0.25(-2.01%)
Oct 04, 2012 12.20 12.67 12.16 12.59 11,540,090 +0.44(+3.60%)
Oct 03, 2012 11.97 12.22 11.77 12.15 13,501,856 +0.54(+4.66%)
Oct 02, 2012 11.68 11.73 11.52 11.61 5,125,112 -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.