Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.540 9.940 9.320 9.870 2,023,107 +0.28(+2.92%)
Jul 30, 2012 10.00 10.01 9.500 9.590 1,533,220 -0.44(-4.39%)
Jul 27, 2012 9.380 10.50 9.050 10.03 3,238,358 +0.67(+7.16%)
Jul 26, 2012 9.440 9.490 9.000 9.360 3,266,483 -0.08(-0.85%)
Jul 25, 2012 9.610 9.750 9.410 9.440 1,696,212 -0.15(-1.56%)
Jul 24, 2012 9.840 9.929 9.370 9.590 2,900,609 -0.26(-2.64%)
Jul 23, 2012 10.34 10.36 9.800 9.850 2,689,460 -0.71(-6.72%)
Jul 20, 2012 10.19 10.57 9.970 10.56 2,635,695 +0.25(+2.42%)
Jul 19, 2012 10.31 10.77 10.23 10.31 2,323,090 -0.41(-3.82%)
Jul 18, 2012 10.47 10.84 10.32 10.72 1,362,928 +0.20(+1.90%)
Jul 17, 2012 10.56 10.66 10.18 10.52 1,666,592 -0.03(-0.28%)
Jul 16, 2012 10.49 10.88 10.31 10.55 2,208,050 +0.06(+0.57%)
Jul 13, 2012 10.42 10.88 10.29 10.49 2,467,323 +0.12(+1.16%)
Jul 12, 2012 9.880 10.82 9.750 10.37 8,309,930 +0.42(+4.22%)
Jul 11, 2012 9.970 10.19 9.900 9.950 2,469,297 +0.02(+0.20%)
Jul 10, 2012 10.31 10.33 9.560 9.930 4,419,603 -0.34(-3.31%)
Jul 09, 2012 10.60 10.83 10.20 10.27 1,812,324 -0.46(-4.29%)
Jul 06, 2012 10.70 10.98 10.59 10.73 1,392,796 -0.13(-1.20%)
Jul 05, 2012 10.65 10.99 10.45 10.86 1,522,793 +0.22(+2.07%)
Jul 03, 2012 10.68 10.71 10.40 10.64 1,236,571 -0.06(-0.56%)
Jul 02, 2012 11.22 11.24 10.50 10.70 1,985,372 -0.17(-1.56%)
Jun 29, 2012 10.34 10.98 10.30 10.87 2,123,783 +0.74(+7.31%)
Jun 28, 2012 10.32 10.46 10.01 10.13 1,997,338 -0.14(-1.36%)
Jun 27, 2012 10.27 10.59 10.00 10.27 2,191,322 -0.09(-0.87%)
Jun 26, 2012 10.49 10.80 10.35 10.36 1,235,017 -0.13(-1.24%)
Jun 25, 2012 10.59 10.64 10.35 10.49 1,668,100 -0.37(-3.41%)
Jun 22, 2012 11.01 11.24 10.75 10.86 6,818,256 +0.02(+0.18%)
Jun 21, 2012 11.68 11.69 10.64 10.84 4,214,293 -0.95(-8.06%)
Jun 20, 2012 11.36 12.11 11.33 11.79 5,239,917 +0.34(+2.97%)
Jun 19, 2012 10.72 11.50 10.67 11.45 5,290,032 -0.02(-0.17%)
Jun 18, 2012 10.58 11.50 10.42 11.47 3,597,595 +0.76(+7.10%)
Jun 15, 2012 10.39 10.75 10.31 10.71 2,127,427 +0.29(+2.78%)
Jun 14, 2012 10.03 10.58 9.850 10.42 3,654,295 +0.52(+5.25%)
Jun 13, 2012 10.34 10.41 9.700 9.900 5,417,906 -0.59(-5.62%)
Jun 12, 2012 11.03 11.08 10.27 10.49 4,489,506 -0.66(-5.92%)
Jun 11, 2012 11.04 11.50 10.88 11.15 2,163,628 +0.10(+0.90%)
Jun 08, 2012 10.81 11.18 10.50 11.05 2,307,148 +0.36(+3.37%)
Jun 07, 2012 11.05 11.60 10.58 10.69 2,542,880 -0.28(-2.55%)
Jun 06, 2012 10.43 11.04 10.41 10.97 4,073,173 +0.69(+6.71%)
Jun 05, 2012 10.01 10.40 9.900 10.28 1,945,106 +0.28(+2.80%)
Jun 04, 2012 10.14 10.50 9.920 10.00 2,932,184 +0.04(+0.40%)
Jun 01, 2012 10.46 10.56 9.780 9.960 3,061,775 -0.78(-7.26%)
May 31, 2012 10.69 10.74 10.16 10.74 6,916,280 +0.17(+1.61%)
May 30, 2012 10.41 10.60 10.11 10.57 2,484,694 -0.02(-0.19%)
May 29, 2012 11.58 11.70 10.48 10.59 7,591,406 -1.20(-10.18%)
May 25, 2012 11.36 11.79 11.32 11.79 2,591,558 +0.19(+1.64%)
May 24, 2012 12.09 12.30 11.38 11.60 15,589,230 +1.27(+12.29%)
May 23, 2012 9.940 10.42 9.810 10.33 3,889,618 +0.35(+3.51%)
May 22, 2012 10.10 10.40 9.730 9.980 1,722,321 -0.09(-0.89%)
May 21, 2012 9.760 10.24 9.320 10.07 3,294,463 +0.30(+3.07%)
May 18, 2012 10.60 10.60 9.730 9.770 3,389,529 -0.75(-7.13%)
May 17, 2012 11.50 11.50 10.00 10.52 3,619,435 -0.85(-7.48%)
May 16, 2012 10.90 11.38 10.65 11.37 3,996,163 +0.54(+4.99%)
May 15, 2012 9.860 10.90 9.770 10.83 5,754,230 +1.01(+10.29%)
May 14, 2012 9.240 9.850 9.150 9.820 1,950,350 +0.56(+6.05%)
May 11, 2012 9.610 9.800 9.150 9.260 1,642,595 -0.48(-4.93%)
May 10, 2012 9.120 9.880 9.120 9.740 2,394,924 +0.69(+7.62%)
May 09, 2012 9.210 9.430 8.850 9.050 2,715,248 -0.34(-3.62%)
May 08, 2012 8.600 9.450 8.513 9.390 4,110,694 +0.76(+8.81%)
May 07, 2012 8.650 8.770 8.550 8.630 971,594 -0.12(-1.37%)
May 04, 2012 8.560 8.830 8.500 8.750 1,375,661 +0.13(+1.51%)
May 03, 2012 8.730 8.730 8.510 8.620 1,146,104 -0.11(-1.26%)
May 02, 2012 8.640 8.830 8.500 8.730 1,179,212 +0.17(+1.99%)
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.