Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.113 9.379 8.840 8.891 28,461,656 -0.81(-8.31%)
Jul 30, 2012 9.815 9.897 9.645 9.697 10,105,431 -0.13(-1.35%)
Jul 27, 2012 9.734 9.977 9.475 9.830 8,369,974 +0.18(+1.84%)
Jul 26, 2012 9.778 9.956 9.534 9.653 11,995,982 +0.10(+1.08%)
Jul 25, 2012 10.16 10.17 9.534 9.549 13,052,727 -0.54(-5.35%)
Jul 24, 2012 10.30 10.35 9.970 10.09 8,255,309 -0.21(-2.08%)
Jul 23, 2012 10.21 10.38 10.06 10.30 5,957,589 -0.16(-1.48%)
Jul 20, 2012 10.50 10.72 10.44 10.46 7,264,307 -0.16(-1.53%)
Jul 19, 2012 10.55 10.67 10.26 10.62 8,928,930 +0.10(+0.98%)
Jul 18, 2012 10.10 10.69 10.09 10.52 9,694,737 +0.40(+3.95%)
Jul 17, 2012 10.23 10.24 9.852 10.12 8,557,044 -0.07(-0.65%)
Jul 16, 2012 10.30 10.41 10.08 10.18 6,842,877 -0.20(-1.92%)
Jul 13, 2012 10.16 10.39 10.10 10.38 6,849,863 +0.25(+2.48%)
Jul 12, 2012 9.860 10.21 9.712 10.13 6,339,357 +0.20(+2.01%)
Jul 11, 2012 10.09 10.09 9.852 9.933 7,008,470 -0.13(-1.25%)
Jul 10, 2012 10.52 10.52 9.948 10.06 7,376,443 -0.37(-3.54%)
Jul 09, 2012 10.40 10.47 10.26 10.43 9,296,442 -0.04(-0.35%)
Jul 06, 2012 10.26 10.47 10.20 10.47 6,472,304 -0.01(-0.14%)
Jul 05, 2012 10.29 10.52 10.24 10.48 5,669,650 +0.16(+1.50%)
Jul 03, 2012 10.35 10.38 10.26 10.33 3,798,724 -0.10(-0.95%)
Jul 02, 2012 10.20 10.48 10.06 10.42 8,037,863 +0.22(+2.16%)
Jun 29, 2012 10.20 10.31 10.09 10.20 8,195,046 +0.29(+2.89%)
Jun 28, 2012 9.556 9.946 9.527 9.917 6,950,375 +0.17(+1.74%)
Jun 27, 2012 9.439 9.814 9.413 9.748 9,942,860 +0.40(+4.33%)
Jun 26, 2012 9.063 9.416 8.901 9.343 10,065,133 +0.32(+3.59%)
Jun 25, 2012 9.210 9.233 8.909 9.019 9,835,705 -0.37(-3.92%)
Jun 22, 2012 9.740 9.806 9.306 9.387 11,630,360 -0.24(-2.52%)
Jun 21, 2012 10.22 10.22 9.586 9.630 11,904,414 -0.66(-6.43%)
Jun 20, 2012 10.27 10.39 10.06 10.29 9,295,169 +0.03(+0.29%)
Jun 19, 2012 10.28 10.41 10.22 10.26 7,309,392 +0.09(+0.87%)
Jun 18, 2012 9.983 10.24 9.862 10.17 8,567,332 +0.17(+1.69%)
Jun 15, 2012 9.843 10.07 9.784 10.01 12,495,625 +0.22(+2.26%)
Jun 14, 2012 9.549 9.850 9.453 9.784 7,025,308 +0.27(+2.86%)
Jun 13, 2012 9.748 9.924 9.468 9.512 9,850,655 -0.30(-3.07%)
Jun 12, 2012 9.490 9.865 9.402 9.814 7,869,841 +0.37(+3.89%)
Jun 11, 2012 10.07 10.11 9.439 9.446 6,203,620 -0.49(-4.89%)
Jun 08, 2012 9.519 9.953 9.402 9.931 8,393,729 +0.38(+3.93%)
Jun 07, 2012 9.549 9.887 9.475 9.556 9,017,718 +0.08(+0.85%)
Jun 06, 2012 9.041 9.483 9.012 9.475 9,545,927 +0.54(+6.01%)
Jun 05, 2012 8.548 8.960 8.541 8.938 11,771,748 +0.31(+3.58%)
Jun 04, 2012 8.887 8.960 8.497 8.629 11,919,231 -0.23(-2.57%)
Jun 01, 2012 9.071 9.093 8.799 8.857 17,320,772 -0.46(-4.97%)
May 31, 2012 9.181 9.461 8.946 9.321 10,611,384 +0.23(+2.51%)
May 30, 2012 9.424 9.424 9.012 9.093 9,061,509 -0.47(-4.92%)
May 29, 2012 9.402 9.593 9.313 9.564 7,165,720 +0.29(+3.17%)
May 25, 2012 9.343 9.372 9.196 9.269 6,654,214 -0.07(-0.71%)
May 24, 2012 9.380 9.542 9.148 9.336 7,597,436 -0.05(-0.55%)
May 23, 2012 9.093 9.394 9.049 9.387 13,098,076 +0.15(+1.67%)
May 22, 2012 9.019 9.313 8.931 9.233 13,320,875 +0.21(+2.37%)
May 21, 2012 8.784 9.071 8.615 9.019 9,245,359 +0.30(+3.46%)
May 18, 2012 8.968 9.012 8.607 8.718 18,482,804 -0.23(-2.55%)
May 17, 2012 9.740 9.770 8.938 8.946 16,125,207 -0.74(-7.60%)
May 16, 2012 9.836 10.02 9.652 9.681 12,979,131 -0.04(-0.38%)
May 15, 2012 9.873 9.953 9.703 9.718 17,208,958 -0.21(-2.15%)
May 14, 2012 10.12 10.22 9.873 9.931 8,242,418 -0.35(-3.36%)
May 11, 2012 10.15 10.42 10.09 10.28 8,058,000 +0.03(+0.29%)
May 10, 2012 10.44 10.54 10.20 10.25 7,931,121 -0.06(-0.57%)
May 09, 2012 10.36 10.45 10.09 10.31 14,318,217 -0.23(-2.17%)
May 08, 2012 10.58 10.64 10.26 10.53 11,819,327 -0.17(-1.58%)
May 07, 2012 10.52 10.80 10.51 10.70 6,484,951 +0.11(+1.04%)
May 04, 2012 10.52 10.65 10.37 10.59 9,041,190 -0.01(-0.14%)
May 03, 2012 10.71 10.78 10.53 10.61 9,028,922 -0.09(-0.83%)
May 02, 2012 10.22 10.76 10.22 10.70 16,236,897 +0.45(+4.38%)
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.