Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.885 8.246 7.836 8.211 11,810,434 +0.37(+4.78%)
Dec 28, 2012 7.892 7.940 7.795 7.836 6,459,359 -0.15(-1.91%)
Dec 27, 2012 7.982 7.996 7.774 7.989 7,833,217 +0.03(+0.35%)
Dec 26, 2012 8.065 8.114 7.920 7.961 7,205,390 -0.07(-0.86%)
Dec 24, 2012 8.107 8.135 7.989 8.031 3,312,403 -0.07(-0.86%)
Dec 21, 2012 8.218 8.232 8.051 8.100 12,186,687 -0.21(-2.51%)
Dec 20, 2012 8.267 8.398 8.190 8.308 8,474,374 +0.05(+0.59%)
Dec 19, 2012 8.447 8.482 8.246 8.260 8,702,893 -0.15(-1.82%)
Dec 18, 2012 8.551 8.593 8.388 8.412 12,036,907 -0.10(-1.22%)
Dec 17, 2012 8.388 8.530 8.371 8.516 11,451,946 +0.15(+1.83%)
Dec 14, 2012 8.648 8.739 8.051 8.364 60,975,392 -1.44(-14.66%)
Dec 13, 2012 9.627 10.05 9.509 9.801 63,432,264 +1.35(+15.93%)
Dec 12, 2012 8.385 8.593 8.239 8.454 23,545,672 +0.05(+0.58%)
Dec 11, 2012 8.628 8.662 8.315 8.405 11,173,992 -0.19(-2.26%)
Dec 10, 2012 8.156 8.662 8.086 8.600 11,249,452 +0.28(+3.34%)
Dec 07, 2012 8.614 8.676 8.267 8.322 10,380,229 -0.14(-1.64%)
Dec 06, 2012 8.290 8.516 8.249 8.461 13,139,719 +0.19(+2.32%)
Dec 05, 2012 8.351 8.523 8.235 8.269 9,222,185 -0.05(-0.58%)
Dec 04, 2012 8.851 8.885 8.317 8.317 12,440,898 -0.66(-7.32%)
Nov 30, 2012 8.824 8.988 8.625 8.974 18,992,710 +0.11(+1.24%)
Nov 29, 2012 9.084 9.238 8.598 8.865 20,257,062 -0.27(-3.00%)
Nov 28, 2012 8.755 9.139 8.666 9.139 14,847,129 +0.31(+3.57%)
Nov 27, 2012 8.543 9.176 8.475 8.824 32,057,690 +0.28(+3.29%)
Nov 26, 2012 8.043 8.618 8.009 8.543 22,997,094 +0.53(+6.67%)
Nov 23, 2012 8.050 8.173 7.900 8.009 10,573,376 +0.09(+1.12%)
Nov 21, 2012 8.098 8.187 7.811 7.920 27,403,226 -0.27(-3.26%)
Nov 20, 2012 8.776 8.803 8.037 8.187 47,844,728 -1.23(-13.02%)
Nov 19, 2012 9.768 9.789 9.378 9.412 14,855,866 +0.00(+0.00%)
Nov 16, 2012 10.42 10.49 9.255 9.412 25,376,196 -1.03(-9.84%)
Nov 15, 2012 10.54 10.63 10.31 10.44 4,958,073 -0.05(-0.52%)
Nov 14, 2012 10.75 10.87 10.45 10.49 5,882,824 -0.25(-2.36%)
Nov 13, 2012 10.84 10.88 10.64 10.75 7,214,818 -0.10(-0.95%)
Nov 12, 2012 10.67 11.12 10.64 10.85 10,329,778 +0.38(+3.59%)
Nov 09, 2012 10.49 10.62 10.39 10.47 4,727,688 +0.03(+0.26%)
Nov 08, 2012 10.69 10.69 10.42 10.45 5,922,747 -0.14(-1.36%)
Nov 07, 2012 10.30 10.94 10.24 10.59 15,124,767 +0.36(+3.48%)
Nov 06, 2012 9.994 10.24 9.844 10.23 7,147,831 +0.33(+3.32%)
Nov 05, 2012 10.08 10.25 9.898 9.905 7,312,980 -0.15(-1.50%)
Nov 02, 2012 10.35 10.40 10.01 10.06 7,162,421 -0.25(-2.39%)
Nov 01, 2012 10.44 10.47 10.28 10.30 5,750,960 -0.11(-1.05%)
Oct 31, 2012 10.23 10.49 10.19 10.41 7,493,190 +0.17(+1.67%)
Oct 26, 2012 10.38 10.24 10.24 10.24 13,340,730 -0.14(-1.38%)
Oct 25, 2012 11.15 11.19 10.31 10.38 23,377,142 -1.20(-10.34%)
Oct 24, 2012 11.58 11.66 11.20 11.58 11,544,555 +0.03(+0.30%)
Oct 23, 2012 11.60 11.78 11.47 11.55 7,788,733 -0.26(-2.20%)
Oct 19, 2012 11.96 11.96 11.79 11.81 4,614,034 -0.16(-1.37%)
Oct 18, 2012 11.96 12.09 11.84 11.97 4,159,198 -0.07(-0.57%)
Oct 17, 2012 12.06 12.13 11.85 12.04 4,163,408 -0.01(-0.11%)
Oct 16, 2012 11.99 12.14 11.98 12.05 3,727,010 +0.09(+0.74%)
Oct 15, 2012 12.22 12.26 11.88 11.97 3,931,897 -0.12(-1.02%)
Oct 12, 2012 12.29 12.36 12.08 12.09 3,294,048 -0.12(-1.01%)
Oct 11, 2012 12.27 12.36 12.15 12.21 5,610,775 +0.03(+0.22%)
Oct 10, 2012 12.30 12.46 12.16 12.18 8,192,383 -0.03(-0.22%)
Oct 09, 2012 12.28 12.31 12.04 12.21 4,207,486 -0.05(-0.39%)
Oct 08, 2012 12.18 12.47 12.18 12.26 3,103,438 -0.08(-0.67%)
Oct 05, 2012 12.57 12.66 12.24 12.34 6,451,268 -0.25(-2.01%)
Oct 04, 2012 12.21 12.68 12.17 12.60 11,530,698 +0.44(+3.60%)
Oct 03, 2012 11.98 12.23 11.78 12.16 13,490,868 +0.54(+4.66%)
Oct 02, 2012 11.69 11.74 11.53 11.62 5,120,941 -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.