Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.117 9.383 8.843 8.895 28,450,764 -0.81(-8.31%)
Jul 30, 2012 9.819 9.900 9.649 9.701 10,101,564 -0.13(-1.35%)
Jul 27, 2012 9.738 9.981 9.479 9.834 8,366,771 +0.18(+1.84%)
Jul 26, 2012 9.782 9.959 9.538 9.656 11,991,391 +0.10(+1.08%)
Jul 25, 2012 10.17 10.17 9.538 9.553 13,047,732 -0.54(-5.35%)
Jul 24, 2012 10.31 10.35 9.974 10.09 8,252,150 -0.21(-2.08%)
Jul 23, 2012 10.22 10.38 10.06 10.31 5,955,309 -0.16(-1.48%)
Jul 20, 2012 10.50 10.72 10.45 10.46 7,261,527 -0.16(-1.53%)
Jul 19, 2012 10.56 10.67 10.26 10.62 8,925,513 +0.10(+0.98%)
Jul 18, 2012 10.10 10.70 10.09 10.52 9,691,027 +0.40(+3.94%)
Jul 17, 2012 10.23 10.25 9.856 10.12 8,553,770 -0.07(-0.65%)
Jul 16, 2012 10.31 10.42 10.09 10.19 6,840,259 -0.20(-1.92%)
Jul 13, 2012 10.16 10.40 10.11 10.39 6,847,242 +0.25(+2.48%)
Jul 12, 2012 9.863 10.21 9.715 10.14 6,336,931 +0.20(+2.01%)
Jul 11, 2012 10.09 10.09 9.856 9.937 7,005,788 -0.13(-1.25%)
Jul 10, 2012 10.52 10.52 9.952 10.06 7,373,620 -0.37(-3.54%)
Jul 09, 2012 10.40 10.48 10.26 10.43 9,292,884 -0.04(-0.35%)
Jul 06, 2012 10.26 10.48 10.20 10.47 6,469,827 -0.01(-0.14%)
Jul 05, 2012 10.29 10.53 10.24 10.48 5,667,480 +0.16(+1.50%)
Jul 03, 2012 10.36 10.39 10.26 10.33 3,797,270 -0.10(-0.95%)
Jul 02, 2012 10.21 10.49 10.07 10.43 8,034,787 +0.22(+2.16%)
Jun 29, 2012 10.21 10.32 10.10 10.21 8,191,910 +0.29(+2.89%)
Jun 28, 2012 9.560 9.950 9.530 9.921 6,947,715 +0.17(+1.74%)
Jun 27, 2012 9.442 9.817 9.416 9.751 9,939,055 +0.40(+4.33%)
Jun 26, 2012 9.067 9.420 8.905 9.346 10,061,281 +0.32(+3.59%)
Jun 25, 2012 9.214 9.236 8.912 9.023 9,831,941 -0.37(-3.92%)
Jun 22, 2012 9.744 9.810 9.310 9.391 11,625,910 -0.24(-2.52%)
Jun 21, 2012 10.22 10.22 9.589 9.633 11,899,858 -0.66(-6.43%)
Jun 20, 2012 10.27 10.39 10.07 10.30 9,291,612 +0.03(+0.29%)
Jun 19, 2012 10.29 10.41 10.22 10.27 7,306,595 +0.09(+0.87%)
Jun 18, 2012 9.987 10.24 9.865 10.18 8,564,053 +0.17(+1.69%)
Jun 15, 2012 9.847 10.07 9.788 10.01 12,490,843 +0.22(+2.26%)
Jun 14, 2012 9.553 9.854 9.457 9.788 7,022,619 +0.27(+2.86%)
Jun 13, 2012 9.751 9.928 9.472 9.516 9,846,885 -0.30(-3.07%)
Jun 12, 2012 9.494 9.869 9.405 9.817 7,866,830 +0.37(+3.89%)
Jun 11, 2012 10.07 10.11 9.442 9.450 6,201,246 -0.49(-4.89%)
Jun 08, 2012 9.523 9.957 9.405 9.935 8,390,516 +0.38(+3.93%)
Jun 07, 2012 9.553 9.891 9.479 9.560 9,014,267 +0.08(+0.85%)
Jun 06, 2012 9.045 9.486 9.015 9.479 9,542,274 +0.54(+6.01%)
Jun 05, 2012 8.552 8.964 8.544 8.942 11,767,243 +0.31(+3.58%)
Jun 04, 2012 8.890 8.964 8.500 8.633 11,914,670 -0.23(-2.57%)
Jun 01, 2012 9.074 9.096 8.802 8.861 17,314,144 -0.46(-4.97%)
May 31, 2012 9.185 9.464 8.949 9.324 10,607,323 +0.23(+2.51%)
May 30, 2012 9.427 9.427 9.015 9.096 9,058,042 -0.47(-4.92%)
May 29, 2012 9.405 9.597 9.317 9.567 7,162,978 +0.29(+3.17%)
May 25, 2012 9.346 9.376 9.199 9.273 6,651,667 -0.07(-0.71%)
May 24, 2012 9.383 9.545 9.151 9.339 7,594,528 -0.05(-0.55%)
May 23, 2012 9.096 9.398 9.052 9.391 13,093,063 +0.15(+1.67%)
May 22, 2012 9.023 9.317 8.934 9.236 13,315,778 +0.21(+2.37%)
May 21, 2012 8.787 9.074 8.618 9.023 9,241,821 +0.30(+3.46%)
May 18, 2012 8.971 9.015 8.611 8.721 18,475,730 -0.23(-2.55%)
May 17, 2012 9.744 9.773 8.942 8.949 16,119,036 -0.74(-7.60%)
May 16, 2012 9.840 10.02 9.656 9.685 12,974,164 -0.04(-0.38%)
May 15, 2012 9.876 9.957 9.707 9.722 17,202,372 -0.21(-2.15%)
May 14, 2012 10.12 10.22 9.876 9.935 8,239,264 -0.35(-3.36%)
May 11, 2012 10.16 10.42 10.09 10.28 8,054,916 +0.03(+0.29%)
May 10, 2012 10.44 10.55 10.21 10.25 7,928,086 -0.06(-0.57%)
May 09, 2012 10.36 10.45 10.10 10.31 14,312,738 -0.23(-2.17%)
May 08, 2012 10.58 10.65 10.26 10.54 11,814,804 -0.17(-1.58%)
May 07, 2012 10.52 10.80 10.51 10.71 6,482,469 +0.11(+1.04%)
May 04, 2012 10.52 10.66 10.38 10.60 9,037,730 -0.01(-0.14%)
May 03, 2012 10.72 10.78 10.54 10.61 9,025,467 -0.09(-0.83%)
May 02, 2012 10.22 10.77 10.22 10.70 16,230,684 +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.