Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.29 11.31 11.09 11.15 2,596,809 -0.14(-1.25%)
Feb 28, 2012 11.15 11.36 11.09 11.29 3,716,148 +0.13(+1.13%)
Feb 27, 2012 10.98 11.24 10.94 11.17 3,411,294 +0.14(+1.28%)
Feb 24, 2012 11.10 11.21 10.86 11.03 5,374,968 -0.13(-1.13%)
Feb 23, 2012 11.02 11.21 10.97 11.15 6,834,961 +0.05(+0.47%)
Feb 22, 2012 10.79 11.25 10.51 11.10 18,771,034 +1.58(+16.63%)
Feb 21, 2012 9.689 9.689 9.348 9.518 5,661,740 -0.16(-1.69%)
Feb 17, 2012 9.348 9.749 9.325 9.682 5,803,292 +0.34(+3.66%)
Feb 16, 2012 9.355 9.437 9.206 9.340 3,433,989 -0.04(-0.48%)
Feb 15, 2012 9.325 9.452 9.281 9.385 4,371,709 +0.13(+1.45%)
Feb 14, 2012 9.191 9.251 9.073 9.251 2,962,140 +0.06(+0.65%)
Feb 13, 2012 8.983 9.214 8.950 9.191 4,597,547 +0.28(+3.17%)
Feb 10, 2012 8.515 8.924 8.515 8.909 6,334,498 +0.35(+4.08%)
Feb 09, 2012 8.634 8.664 8.515 8.560 3,305,471 -0.04(-0.52%)
Feb 08, 2012 8.656 8.790 8.571 8.604 2,779,188 -0.06(-0.69%)
Feb 07, 2012 8.523 8.664 8.434 8.664 2,313,141 +0.11(+1.30%)
Feb 06, 2012 8.664 8.686 8.538 8.552 1,967,161 -0.13(-1.46%)
Feb 03, 2012 8.567 8.746 8.567 8.679 2,991,994 +0.20(+2.37%)
Feb 02, 2012 8.642 8.738 8.448 8.478 3,190,682 -0.20(-2.31%)
Feb 01, 2012 8.538 8.768 8.530 8.679 3,636,840 +0.18(+2.10%)
Jan 31, 2012 8.493 8.560 8.396 8.500 3,192,447 +0.01(+0.18%)
Jan 30, 2012 8.419 8.508 8.382 8.486 1,820,023 +0.00(+0.00%)
Jan 27, 2012 8.478 8.538 8.382 8.486 2,091,992 -0.04(-0.44%)
Jan 26, 2012 8.575 8.656 8.442 8.523 3,099,250 -0.01(-0.17%)
Jan 25, 2012 8.649 8.679 8.500 8.538 5,388,239 -0.07(-0.86%)
Jan 24, 2012 8.686 8.723 8.582 8.612 4,289,985 -0.09(-1.02%)
Jan 23, 2012 8.701 8.857 8.604 8.701 3,484,349 -0.08(-0.93%)
Jan 20, 2012 8.679 8.857 8.649 8.783 3,044,480 +0.08(+0.94%)
Jan 19, 2012 8.508 8.805 8.478 8.701 4,564,397 +0.20(+2.36%)
Jan 18, 2012 8.173 8.575 8.151 8.500 3,119,368 +0.34(+4.14%)
Jan 17, 2012 8.278 8.300 8.144 8.162 1,770,793 -0.07(-0.86%)
Jan 13, 2012 8.173 8.374 8.121 8.233 2,356,984 +0.05(+0.64%)
Jan 12, 2012 8.003 8.203 7.832 8.181 5,618,703 +0.19(+2.42%)
Jan 11, 2012 7.906 7.995 7.832 7.988 1,825,722 +0.02(+0.28%)
Jan 10, 2012 7.988 8.025 7.891 7.965 1,526,646 +0.03(+0.42%)
Jan 09, 2012 7.973 7.988 7.787 7.932 4,197,957 -0.00(-0.05%)
Jan 06, 2012 7.988 8.107 7.913 7.936 4,243,642 -0.22(-2.73%)
Jan 05, 2012 8.211 8.255 7.980 8.159 3,866,001 -0.13(-1.52%)
Jan 04, 2012 8.263 8.352 8.211 8.285 2,340,623 +0.01(+0.09%)
Dec 30, 2011 8.315 8.389 8.263 8.278 2,386,523 -0.04(-0.45%)
Dec 29, 2011 8.255 8.359 8.188 8.315 1,277,077 +0.07(+0.81%)
Dec 28, 2011 8.278 8.434 8.226 8.248 2,451,332 -0.01(-0.09%)
Dec 27, 2011 8.278 8.300 8.166 8.255 1,920,034 -0.01(-0.09%)
Dec 23, 2011 7.832 8.344 7.832 8.263 5,855,990 +0.36(+4.61%)
Dec 21, 2011 7.750 7.943 7.642 7.899 2,482,186 +0.13(+1.63%)
Dec 20, 2011 7.780 7.869 7.646 7.772 2,922,657 +0.10(+1.36%)
Dec 19, 2011 7.802 7.939 7.638 7.668 3,684,012 -0.05(-0.67%)
Dec 16, 2011 7.713 7.869 7.676 7.720 7,436,686 +0.08(+1.07%)
Dec 15, 2011 7.780 7.780 7.616 7.638 3,507,424 -0.04(-0.48%)
Dec 14, 2011 7.943 7.988 7.676 7.676 3,395,739 -0.30(-3.82%)
Dec 13, 2011 8.166 8.203 7.921 7.980 4,088,070 -0.16(-1.92%)
Dec 12, 2011 8.010 8.159 7.906 8.136 4,350,054 +0.06(+0.74%)
Dec 09, 2011 7.847 8.121 7.795 8.077 3,547,145 +0.25(+3.23%)
Dec 08, 2011 7.980 7.988 7.798 7.824 4,543,800 -0.18(-2.23%)
Dec 07, 2011 7.906 8.077 7.802 8.003 5,234,608 +0.13(+1.60%)
Dec 06, 2011 8.040 8.062 7.832 7.876 2,943,554 -0.19(-2.30%)
Dec 05, 2011 7.698 8.092 7.698 8.062 5,132,450 +0.47(+6.16%)
Dec 02, 2011 7.787 7.802 7.586 7.594 4,095,584 -0.08(-1.06%)
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.