Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 8.050 8.050 7.340 7.520 10,351,573 +0.56(+8.05%)
Sep 27, 2012 7.100 7.120 6.610 6.960 4,587,932 +0.08(+1.16%)
Sep 26, 2012 6.700 6.980 6.520 6.880 4,242,411 +0.38(+5.85%)
Sep 25, 2012 6.250 6.570 6.120 6.500 5,079,959 +0.32(+5.18%)
Sep 24, 2012 6.250 6.310 6.100 6.180 2,239,665 -0.07(-1.12%)
Sep 21, 2012 6.600 6.650 6.250 6.250 12,994,563 -0.50(-7.41%)
Sep 20, 2012 7.000 7.070 6.730 6.750 2,156,330 -0.28(-3.98%)
Sep 19, 2012 7.320 7.320 7.000 7.030 1,765,970 -0.21(-2.90%)
Sep 18, 2012 7.000 7.600 6.980 7.240 3,899,121 +0.17(+2.40%)
Sep 17, 2012 7.210 7.220 7.010 7.070 1,757,027 -0.27(-3.68%)
Sep 14, 2012 7.210 7.600 7.200 7.340 2,303,974 +0.15(+2.09%)
Sep 13, 2012 7.230 7.380 7.150 7.190 2,109,832 -0.07(-0.96%)
Sep 12, 2012 7.390 7.420 7.070 7.260 1,598,349 -0.01(-0.14%)
Sep 11, 2012 7.000 7.340 6.940 7.270 1,890,759 +0.28(+4.01%)
Sep 10, 2012 6.980 7.070 6.850 6.990 1,302,465 -0.03(-0.43%)
Sep 07, 2012 6.590 7.060 6.530 7.020 2,370,763 +0.41(+6.20%)
Sep 06, 2012 6.500 6.680 6.240 6.610 2,513,726 +0.14(+2.16%)
Sep 05, 2012 6.540 6.690 6.450 6.470 1,146,983 -0.07(-1.07%)
Sep 04, 2012 6.580 6.590 6.490 6.540 871,878 -0.03(-0.46%)
Aug 31, 2012 6.570 6.570 6.570 0 -0.10(-1.50%)
Aug 30, 2012 6.830 6.830 6.670 6.670 2,065,196 -0.16(-2.34%)
Aug 29, 2012 6.940 6.950 6.810 6.830 1,383,008 -0.18(-2.57%)
Aug 27, 2012 7.220 7.230 6.980 7.010 2,444,402 +0.13(+1.89%)
Aug 24, 2012 6.950 6.990 6.870 6.880 967,067 -0.15(-2.13%)
Aug 23, 2012 7.040 7.080 6.900 7.030 1,412,438 +0.02(+0.29%)
Aug 22, 2012 7.120 7.160 6.930 7.010 1,970,799 -0.07(-0.99%)
Aug 21, 2012 7.250 7.420 7.040 7.080 2,239,534 -0.18(-2.48%)
Aug 20, 2012 7.400 7.450 7.210 7.260 2,087,579 -0.13(-1.76%)
Aug 17, 2012 7.460 7.510 7.350 7.390 1,137,335 -0.05(-0.67%)
Aug 16, 2012 7.450 7.600 7.350 7.440 1,839,751 +0.01(+0.13%)
Aug 15, 2012 7.540 7.650 7.250 7.430 2,053,959 -0.05(-0.67%)
Aug 14, 2012 8.000 8.020 7.460 7.480 2,181,058 -0.54(-6.73%)
Aug 13, 2012 8.300 8.320 8.000 8.020 2,151,503 -0.20(-2.43%)
Aug 11, 2012 8.180 8.430 7.960 8.220 4,412,565 +0.00(+0.00%)
Aug 10, 2012 8.180 8.430 7.960 8.220 4,412,565 +0.50(+6.48%)
Aug 09, 2012 7.610 7.950 7.440 7.720 2,895,252 +0.16(+2.12%)
Aug 08, 2012 7.360 8.220 7.360 7.560 4,713,605 +0.24(+3.28%)
Aug 07, 2012 7.180 7.350 7.150 7.320 1,818,470 +0.34(+4.87%)
Aug 03, 2012 6.980 6.980 6.980 0 -0.02(-0.29%)
Aug 02, 2012 7.160 7.180 6.870 7.000 1,360,038 -0.16(-2.23%)
Aug 01, 2012 7.180 7.390 7.130 7.160 2,659,845 -0.02(-0.28%)
Jul 31, 2012 7.180 7.270 7.070 7.180 1,666,564 -0.07(-0.97%)
Jul 30, 2012 7.500 7.690 7.150 7.250 2,354,165 -0.16(-2.16%)
Jul 27, 2012 7.160 7.450 7.050 7.410 3,016,288 +0.36(+5.11%)
Jul 26, 2012 6.980 7.180 6.800 7.050 8,520,183 +0.12(+1.73%)
Jul 25, 2012 7.150 7.250 6.890 6.930 1,798,779 -0.15(-2.12%)
Jul 24, 2012 7.080 7.290 6.970 7.080 2,214,006 +0.11(+1.58%)
Jul 23, 2012 6.920 7.070 6.700 6.970 2,753,418 +0.10(+1.46%)
Jul 20, 2012 7.020 7.040 6.660 6.870 2,138,692 -0.16(-2.28%)
Jul 19, 2012 7.050 7.150 7.000 7.030 1,241,917 +0.00(+0.00%)
Jul 18, 2012 7.000 7.130 6.950 7.030 1,553,996 +0.01(+0.14%)
Jul 17, 2012 7.120 7.120 6.910 7.020 1,406,807 -0.07(-0.99%)
Jul 16, 2012 7.260 7.350 7.020 7.090 1,704,905 -0.26(-3.54%)
Jul 13, 2012 7.600 7.620 7.320 7.350 1,233,171 -0.21(-2.78%)
Jul 12, 2012 7.620 7.620 7.440 7.560 1,060,199 -0.01(-0.13%)
Jul 11, 2012 7.490 7.730 7.460 7.570 1,715,187 +0.13(+1.75%)
Jul 10, 2012 7.910 7.990 7.360 7.440 4,833,377 -0.36(-4.62%)
Jul 09, 2012 8.180 8.480 7.800 7.800 2,751,730 -0.42(-5.11%)
Jul 06, 2012 7.820 8.300 7.710 8.220 3,840,475 +0.41(+5.25%)
Jul 05, 2012 7.460 7.930 7.460 7.810 7,350,098 +0.37(+4.97%)
Jul 04, 2012 7.470 7.540 7.390 7.440 2,716,432 +0.00(+0.00%)
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.