Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.945 8.005 7.700 7.700 336,924 -0.30(-3.73%)
Jul 30, 2012 7.945 8.029 7.851 7.998 159,834 +0.06(+0.80%)
Jul 27, 2012 8.031 8.031 7.833 7.934 178,055 -0.04(-0.50%)
Jul 26, 2012 8.018 8.029 7.897 7.974 248,833 +0.09(+1.11%)
Jul 25, 2012 8.029 8.029 7.762 7.886 229,764 +0.00(+0.06%)
Jul 24, 2012 8.029 8.037 7.852 7.882 248,108 -0.14(-1.80%)
Jul 23, 2012 7.994 8.079 7.919 8.027 135,528 -0.09(-1.08%)
Jul 20, 2012 8.079 8.182 8.055 8.114 243,604 +0.02(+0.22%)
Jul 19, 2012 8.024 8.105 7.998 8.097 134,935 +0.06(+0.74%)
Jul 18, 2012 8.075 8.092 7.952 8.037 175,183 -0.01(-0.08%)
Jul 17, 2012 7.976 8.079 7.897 8.044 212,765 +0.02(+0.27%)
Jul 16, 2012 7.893 8.059 7.873 8.022 182,609 +0.10(+1.27%)
Jul 13, 2012 7.851 7.991 7.816 7.921 288,274 +0.05(+0.67%)
Jul 12, 2012 7.781 7.928 7.581 7.869 544,396 -0.19(-2.39%)
Jul 11, 2012 8.083 8.162 7.995 8.062 537,963 +0.07(+0.94%)
Jul 10, 2012 7.961 8.032 7.912 7.987 507,327 +0.03(+0.43%)
Jul 09, 2012 7.886 7.980 7.863 7.953 606,473 +0.11(+1.35%)
Jul 06, 2012 7.963 8.019 7.760 7.847 670,270 -0.01(-0.18%)
Jul 05, 2012 7.822 8.019 7.784 7.861 605,079 +0.10(+1.24%)
Jul 03, 2012 7.377 7.816 7.377 7.764 307,478 +0.41(+5.64%)
Jul 02, 2012 7.206 7.369 7.187 7.350 218,414 +0.14(+1.93%)
Jun 29, 2012 7.294 7.294 7.164 7.211 243,480 +0.12(+1.72%)
Jun 28, 2012 7.067 7.270 6.952 7.089 288,622 +0.01(+0.12%)
Jun 27, 2012 6.853 7.095 6.853 7.080 190,991 +0.25(+3.73%)
Jun 26, 2012 6.817 6.877 6.748 6.826 226,687 +0.09(+1.27%)
Jun 25, 2012 6.851 6.894 6.717 6.740 375,815 -0.18(-2.57%)
Jun 22, 2012 7.044 7.076 6.898 6.918 391,500 -0.01(-0.15%)
Jun 21, 2012 7.228 7.246 6.896 6.928 785,044 -0.33(-4.51%)
Jun 20, 2012 7.238 7.412 7.232 7.255 277,516 -0.05(-0.67%)
Jun 19, 2012 7.176 7.324 7.031 7.305 308,095 +0.27(+3.80%)
Jun 18, 2012 7.057 7.057 6.952 7.037 271,759 -0.01(-0.18%)
Jun 15, 2012 7.129 7.129 6.963 7.050 282,585 +0.09(+1.26%)
Jun 14, 2012 7.074 7.153 6.952 6.963 244,673 -0.11(-1.57%)
Jun 13, 2012 7.264 7.264 7.031 7.074 358,638 -0.17(-2.36%)
Jun 12, 2012 7.277 7.302 7.166 7.245 224,597 +0.03(+0.39%)
Jun 11, 2012 7.422 7.463 7.187 7.217 272,923 -0.11(-1.55%)
Jun 08, 2012 7.322 7.369 7.164 7.330 153,725 -0.05(-0.64%)
Jun 07, 2012 7.632 7.632 7.307 7.377 259,348 -0.10(-1.32%)
Jun 06, 2012 7.168 7.482 7.168 7.476 310,592 +0.40(+5.62%)
Jun 05, 2012 6.843 7.106 6.736 7.078 429,291 +0.17(+2.48%)
Jun 04, 2012 7.014 7.044 6.693 6.907 745,276 -0.17(-2.42%)
Jun 01, 2012 7.559 7.610 7.035 7.078 870,586 -0.56(-7.31%)
May 31, 2012 7.818 7.826 7.591 7.636 181,222 -0.09(-1.14%)
May 30, 2012 7.901 7.901 7.672 7.724 239,024 -0.18(-2.33%)
May 29, 2012 7.837 8.004 7.826 7.908 276,819 +0.18(+2.35%)
May 25, 2012 7.764 7.829 7.610 7.726 354,504 +0.01(+0.17%)
May 24, 2012 7.867 7.901 7.634 7.713 365,078 -0.14(-1.77%)
May 23, 2012 7.950 7.950 7.737 7.852 245,795 -0.13(-1.69%)
May 22, 2012 7.882 8.083 7.882 7.987 350,422 +0.18(+2.33%)
May 21, 2012 7.476 7.805 7.377 7.805 359,476 +0.41(+5.49%)
May 18, 2012 7.681 7.687 7.324 7.399 438,798 -0.17(-2.23%)
May 17, 2012 7.719 7.739 7.536 7.568 433,977 -0.12(-1.59%)
May 16, 2012 7.933 7.974 7.690 7.690 609,256 -0.28(-3.54%)
May 15, 2012 8.139 8.183 7.929 7.972 572,405 -0.15(-1.89%)
May 14, 2012 8.239 8.241 8.126 8.126 279,325 -0.22(-2.64%)
May 11, 2012 8.436 8.489 8.340 8.346 146,827 -0.13(-1.59%)
May 10, 2012 8.248 8.489 8.233 8.481 203,674 +0.27(+3.31%)
May 09, 2012 8.340 8.340 8.147 8.209 367,912 -0.17(-2.07%)
May 08, 2012 8.577 8.620 8.361 8.382 315,905 -0.24(-2.78%)
May 07, 2012 8.784 8.784 8.603 8.622 300,996 -0.16(-1.85%)
May 04, 2012 8.735 8.823 8.605 8.784 202,337 +0.03(+0.37%)
May 03, 2012 8.787 8.840 8.676 8.752 248,910 +0.00(+0.00%)
May 02, 2012 8.727 8.789 8.720 8.752 160,627 -0.01(-0.17%)
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.