Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.157 8.288 8.157 8.205 392,184 +0.03(+0.42%)
Jul 30, 2012 8.143 8.212 8.115 8.170 317,616 +0.03(+0.43%)
Jul 27, 2012 8.059 8.191 8.018 8.136 490,593 +0.06(+0.77%)
Jul 26, 2012 8.219 8.219 8.011 8.073 357,347 -0.06(-0.68%)
Jul 25, 2012 8.316 8.316 8.073 8.129 597,936 -0.13(-1.60%)
Jul 24, 2012 8.392 8.413 8.226 8.261 601,346 -0.13(-1.57%)
Jul 23, 2012 8.316 8.392 8.240 8.392 615,017 -0.03(-0.33%)
Jul 20, 2012 8.399 8.448 8.372 8.420 634,294 -0.02(-0.25%)
Jul 19, 2012 8.614 8.649 8.406 8.441 582,357 -0.15(-1.78%)
Jul 18, 2012 8.600 8.642 8.531 8.593 419,898 +0.00(+0.00%)
Jul 17, 2012 8.642 8.704 8.524 8.593 275,846 -0.02(-0.24%)
Jul 16, 2012 8.670 8.711 8.600 8.614 356,326 -0.09(-1.04%)
Jul 13, 2012 8.663 8.781 8.642 8.704 389,730 +0.09(+1.05%)
Jul 12, 2012 8.670 8.718 8.587 8.614 617,452 -0.13(-1.51%)
Jul 11, 2012 8.919 8.961 8.724 8.746 657,731 -0.14(-1.56%)
Jul 10, 2012 8.961 9.017 8.885 8.885 765,721 +0.01(+0.08%)
Jul 09, 2012 8.961 8.961 8.871 8.878 638,003 -0.06(-0.70%)
Jul 06, 2012 8.954 9.034 8.892 8.940 460,654 -0.08(-0.85%)
Jul 05, 2012 8.892 9.051 8.843 9.017 599,020 +0.15(+1.64%)
Jul 03, 2012 8.628 8.926 8.621 8.871 655,282 +0.27(+3.15%)
Jul 02, 2012 8.399 8.691 8.378 8.600 856,143 +0.24(+2.90%)
Jun 29, 2012 8.434 8.483 8.330 8.358 566,822 +0.06(+0.67%)
Jun 28, 2012 8.247 8.330 8.177 8.302 495,298 +0.00(+0.00%)
Jun 27, 2012 8.136 8.309 8.108 8.302 340,934 +0.19(+2.40%)
Jun 26, 2012 8.170 8.226 8.025 8.108 440,713 -0.06(-0.68%)
Jun 25, 2012 8.080 8.205 8.046 8.163 562,032 +0.01(+0.17%)
Jun 22, 2012 8.115 8.170 8.025 8.150 1,579,146 +0.03(+0.34%)
Jun 21, 2012 8.157 8.288 8.046 8.122 642,301 +0.01(+0.17%)
Jun 20, 2012 8.115 8.226 8.052 8.108 361,162 +0.01(+0.09%)
Jun 19, 2012 7.990 8.143 7.893 8.101 485,964 +0.17(+2.10%)
Jun 18, 2012 7.872 7.983 7.824 7.935 406,544 +0.02(+0.26%)
Jun 15, 2012 7.907 8.018 7.883 7.914 643,593 +0.01(+0.09%)
Jun 14, 2012 7.740 7.914 7.709 7.907 411,060 +0.17(+2.15%)
Jun 13, 2012 7.720 7.796 7.618 7.740 561,647 -0.03(-0.36%)
Jun 12, 2012 7.803 7.886 7.643 7.768 740,265 +0.01(+0.09%)
Jun 11, 2012 7.893 7.907 7.747 7.761 704,346 -0.08(-1.06%)
Jun 08, 2012 7.782 7.872 7.716 7.844 329,601 +0.05(+0.62%)
Jun 07, 2012 7.796 7.893 7.692 7.796 508,137 +0.13(+1.72%)
Jun 06, 2012 7.727 7.782 7.629 7.664 739,644 -0.02(-0.27%)
Jun 05, 2012 7.546 7.685 7.491 7.685 664,408 +0.14(+1.84%)
Jun 04, 2012 7.539 7.560 7.470 7.546 743,199 +0.02(+0.28%)
Jun 01, 2012 7.574 7.671 7.525 7.525 472,196 -0.18(-2.34%)
May 31, 2012 7.754 7.768 7.650 7.706 447,736 -0.05(-0.63%)
May 30, 2012 7.928 7.935 7.733 7.754 412,548 -0.23(-2.87%)
May 29, 2012 8.066 8.066 7.865 7.983 670,811 +0.04(+0.52%)
May 25, 2012 7.736 8.085 7.722 7.942 579,125 +0.25(+3.29%)
May 24, 2012 7.688 7.784 7.599 7.688 602,759 +0.04(+0.54%)
May 23, 2012 7.661 7.722 7.558 7.647 680,178 -0.05(-0.62%)
May 22, 2012 7.894 7.921 7.640 7.695 563,916 -0.16(-2.09%)
May 21, 2012 7.702 7.921 7.558 7.859 870,672 +0.25(+3.33%)
May 18, 2012 7.654 7.739 7.586 7.606 522,871 -0.05(-0.63%)
May 17, 2012 7.935 7.935 7.640 7.654 593,330 -0.29(-3.70%)
May 16, 2012 8.044 8.099 7.942 7.948 612,408 -0.08(-1.02%)
May 15, 2012 8.051 8.133 7.989 8.031 536,995 -0.01(-0.17%)
May 14, 2012 8.318 8.421 8.044 8.044 897,794 -0.36(-4.24%)
May 11, 2012 8.366 8.407 8.304 8.400 443,925 -0.03(-0.41%)
May 10, 2012 8.380 8.469 8.325 8.434 492,938 +0.12(+1.40%)
May 09, 2012 8.215 8.414 8.167 8.318 754,308 +0.00(+0.00%)
May 08, 2012 8.263 8.345 8.188 8.318 828,057 -0.04(-0.49%)
May 07, 2012 8.407 8.489 8.304 8.359 733,196 -0.08(-0.97%)
May 04, 2012 8.387 8.626 8.311 8.441 1,051,765 +0.05(+0.57%)
May 03, 2012 8.626 8.667 8.250 8.393 1,095,871 +0.10(+1.16%)
May 02, 2012 8.202 8.311 8.106 8.298 645,510 +0.05(+0.66%)
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.