Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9567 9723 9529 9723 185,400 +88.59(+0.92%)
Feb 28, 2012 9726 9736 9628 9634 177,200 +0.00(+0.00%)
Feb 27, 2012 9726 9736 9628 9634 0 -13.45(-0.14%)
Feb 26, 2012 9595 9647 9576 9647 0 +0.00(+0.00%)
Feb 25, 2012 9595 9647 9576 9647 180,000 +51.81(+0.54%)
Feb 24, 2012 9550 9610 9514 9596 180,000 +41.57(+0.44%)
Feb 23, 2012 9460 9564 9443 9554 165,000 +90.98(+0.96%)
Feb 22, 2012 9459 9517 9440 9463 169,800 -22.07(-0.23%)
Feb 21, 2012 9534 9549 9463 9485 169,400 +0.00(+0.00%)
Feb 20, 2012 9534 9549 9463 9485 0 +100.92(+1.08%)
Feb 19, 2012 9371 9435 9369 9384 0 +0.00(+0.00%)
Feb 18, 2012 9371 9435 9369 9384 188,800 +146.07(+1.58%)
Feb 17, 2012 9232 9309 9214 9238 180,000 -22.24(-0.24%)
Feb 16, 2012 9109 9314 9108 9260 208,200 +208.27(+2.30%)
Feb 15, 2012 8979 9072 8973 9052 141,800 +52.89(+0.59%)
Feb 14, 2012 8954 9024 8949 8999 126,800 +0.00(+0.00%)
Feb 13, 2012 8954 9024 8949 8999 0 +52.01(+0.58%)
Feb 12, 2012 9011 9017 8947 8947 0 +0.00(+0.00%)
Feb 11, 2012 9011 9017 8947 8947 154,000 -55.07(-0.61%)
Feb 10, 2012 8996 9018 8943 9002 178,200 -13.35(-0.15%)
Feb 09, 2012 8972 9016 8957 9016 157,400 +98.07(+1.10%)
Feb 08, 2012 8904 8928 8887 8918 129,200 -11.68(-0.13%)
Feb 07, 2012 8940 8949 8917 8929 143,200 +0.00(+0.00%)
Feb 06, 2012 8940 8949 8917 8929 0 +97.27(+1.10%)
Feb 05, 2012 8849 8878 8826 8832 0 +0.00(+0.00%)
Feb 04, 2012 8849 8878 8826 8832 157,400 -44.89(-0.51%)
Feb 03, 2012 8865 8893 8849 8877 157,800 +67.03(+0.76%)
Feb 02, 2012 8789 8830 8780 8810 127,200 +7.28(+0.08%)
Feb 01, 2012 8781 8837 8777 8803 138,000 +9.46(+0.11%)
Jan 31, 2012 8804 8832 8774 8793 98,000 +0.00(+0.00%)
Jan 30, 2012 8804 8832 8774 8793 0 -48.17(-0.54%)
Jan 29, 2012 8851 8886 8811 8841 0 +0.00(+0.00%)
Jan 28, 2012 8851 8886 8811 8841 133,200 -8.25(-0.09%)
Jan 27, 2012 8890 8895 8835 8849 122,200 -34.22(-0.39%)
Jan 26, 2012 8842 8912 8816 8884 132,400 +98.36(+1.12%)
Jan 25, 2012 8815 8825 8769 8785 111,000 +19.43(+0.22%)
Jan 24, 2012 8754 8795 8745 8766 119,800 +0.00(+0.00%)
Jan 23, 2012 8754 8795 8745 8766 0 -0.46(-0.01%)
Jan 22, 2012 8751 8791 8725 8766 0 +0.00(+0.00%)
Jan 21, 2012 8751 8791 8725 8766 177,600 +126.68(+1.47%)
Jan 20, 2012 8597 8669 8597 8640 125,000 +89.10(+1.04%)
Jan 19, 2012 8458 8596 8446 8551 136,200 +84.18(+0.99%)
Jan 18, 2012 8420 8476 8413 8466 85,400 +88.04(+1.05%)
Jan 17, 2012 8410 8410 8352 8378 76,400 +0.00(+0.00%)
Jan 16, 2012 8410 8410 8352 8378 0 -121.66(-1.43%)
Jan 15, 2012 8471 8510 8459 8500 0 +0.00(+0.00%)
Jan 14, 2012 8471 8510 8459 8500 109,800 +114.43(+1.36%)
Jan 13, 2012 8423 8427 8360 8386 84,800 -62.29(-0.74%)
Jan 12, 2012 8441 8464 8426 8448 106,200 +25.62(+0.30%)
Jan 11, 2012 8423 8451 8405 8422 112,400 +0.00(+0.00%)
Jan 10, 2012 8423 8451 8405 8422 0 +31.91(+0.38%)
Jan 09, 2012 8489 8489 8349 8390 0 +0.00(+0.00%)
Jan 08, 2012 8489 8489 8349 8390 0 +0.00(+0.00%)
Jan 07, 2012 8489 8489 8349 8390 101,400 -98.36(-1.16%)
Jan 06, 2012 8516 8519 8482 8489 77,600 -71.40(-0.83%)
Jan 05, 2012 8550 8581 8548 8560 106,000 +0.00(+0.00%)
Jan 04, 2012 8550 8581 8548 8560 0 +104.76(+1.24%)
Jan 01, 2012 8435 8455 8416 8455 0 +0.00(+0.00%)
Dec 31, 2011 8435 8455 8416 8455 57,600 +56.46(+0.67%)
Dec 30, 2011 8368 8405 8331 8399 66,400 -24.73(-0.29%)
Dec 29, 2011 8426 8457 8415 8424 70,800 -16.94(-0.20%)
Dec 28, 2011 8443 8458 8429 8441 51,400 -38.78(-0.46%)
Dec 27, 2011 8504 8517 8477 8479 61,400 +0.00(+0.00%)
Dec 26, 2011 8504 8517 8477 8479 0 +84.18(+1.00%)
Dec 25, 2011 8430 8437 8384 8395 0 +0.00(+0.00%)
Dec 24, 2011 8430 8437 8384 8395 0 +0.00(+0.00%)
Dec 23, 2011 8430 8437 8384 8395 83,800 -64.82(-0.77%)
Dec 22, 2011 8443 8471 8441 8460 90,800 +123.50(+1.48%)
Dec 21, 2011 8318 8355 8318 8336 80,000 +40.36(+0.49%)
Dec 20, 2011 8363 8365 8272 8296 95,000 -105.60(-1.26%)
Dec 19, 2011 8416 8433 8391 8402 0 +0.00(+0.00%)
Dec 18, 2011 8416 8433 8391 8402 0 +0.00(+0.00%)
Dec 17, 2011 8416 8433 8391 8402 105,000 +24.35(+0.29%)
Dec 16, 2011 8449 8455 8374 8377 103,200 -141.76(-1.66%)
Dec 15, 2011 8514 8541 8486 8519 98,400 -33.68(-0.39%)
Dec 14, 2011 8536 8594 8519 8553 113,200 -101.01(-1.17%)
Dec 13, 2011 8653 8682 8633 8654 101,000 +0.00(+0.00%)
Dec 12, 2011 8653 8682 8633 8654 0 +117.36(+1.37%)
Dec 11, 2011 8521 8577 8503 8536 0 +0.00(+0.00%)
Dec 10, 2011 8521 8577 8503 8536 199,800 -128.12(-1.48%)
Dec 09, 2011 8664 8689 8625 8665 127,800 -57.59(-0.66%)
Dec 08, 2011 8629 8730 8614 8722 132,600 +147.01(+1.71%)
Dec 07, 2011 8645 8672 8571 8575 107,800 -120.82(-1.39%)
Dec 06, 2011 8698 8704 8668 8696 91,200 +0.00(+0.00%)
Dec 05, 2011 8698 8704 8668 8696 0 +52.23(+0.60%)
Dec 04, 2011 8603 8644 8592 8644 0 +0.00(+0.00%)
Dec 03, 2011 8603 8644 8592 8644 101,000 +46.37(+0.54%)
Dec 02, 2011 8581 8654 8577 8597 147,800 +162.77(+1.93%)
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.
X