Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.141 9.407 8.866 8.918 28,375,938 -0.81(-8.31%)
Jul 30, 2012 9.845 9.926 9.674 9.726 10,074,996 -0.13(-1.35%)
Jul 27, 2012 9.763 10.01 9.504 9.860 8,344,766 +0.18(+1.84%)
Jul 26, 2012 9.808 9.986 9.563 9.682 11,959,853 +0.10(+1.08%)
Jul 25, 2012 10.19 10.20 9.563 9.578 13,013,416 -0.54(-5.35%)
Jul 24, 2012 10.33 10.38 10.00 10.12 8,230,446 -0.21(-2.08%)
Jul 23, 2012 10.25 10.41 10.09 10.33 5,939,646 -0.16(-1.48%)
Jul 20, 2012 10.53 10.75 10.47 10.49 7,242,429 -0.16(-1.53%)
Jul 19, 2012 10.59 10.70 10.29 10.65 8,902,039 +0.10(+0.98%)
Jul 18, 2012 10.13 10.73 10.12 10.55 9,665,539 +0.40(+3.94%)
Jul 17, 2012 10.26 10.27 9.882 10.15 8,531,273 -0.07(-0.65%)
Jul 16, 2012 10.33 10.45 10.11 10.22 6,822,269 -0.20(-1.92%)
Jul 13, 2012 10.19 10.42 10.13 10.42 6,829,233 +0.25(+2.48%)
Jul 12, 2012 9.889 10.24 9.741 10.16 6,320,264 +0.20(+2.01%)
Jul 11, 2012 10.12 10.12 9.882 9.963 6,987,362 -0.13(-1.25%)
Jul 10, 2012 10.55 10.55 9.978 10.09 7,354,227 -0.37(-3.54%)
Jul 09, 2012 10.43 10.50 10.29 10.46 9,268,444 -0.04(-0.35%)
Jul 06, 2012 10.29 10.50 10.23 10.50 6,452,811 -0.01(-0.14%)
Jul 05, 2012 10.32 10.56 10.27 10.51 5,652,574 +0.16(+1.50%)
Jul 03, 2012 10.39 10.42 10.29 10.36 3,787,283 -0.09(-0.89%)
Jul 02, 2012 10.23 10.51 10.09 10.45 8,018,829 +0.22(+2.16%)
Jun 29, 2012 10.23 10.34 10.12 10.23 8,175,639 +0.29(+2.89%)
Jun 28, 2012 9.579 9.970 9.549 9.940 6,933,916 +0.17(+1.74%)
Jun 27, 2012 9.461 9.837 9.435 9.771 9,919,315 +0.41(+4.33%)
Jun 26, 2012 9.085 9.439 8.923 9.365 10,041,298 +0.32(+3.59%)
Jun 25, 2012 9.232 9.254 8.930 9.041 9,812,413 -0.37(-3.92%)
Jun 22, 2012 9.763 9.830 9.328 9.409 11,602,819 -0.24(-2.52%)
Jun 21, 2012 10.24 10.24 9.608 9.653 11,876,223 -0.66(-6.43%)
Jun 20, 2012 10.29 10.41 10.09 10.32 9,273,157 +0.03(+0.29%)
Jun 19, 2012 10.31 10.43 10.24 10.29 7,292,083 +0.09(+0.87%)
Jun 18, 2012 10.01 10.26 9.885 10.20 8,547,044 +0.17(+1.69%)
Jun 15, 2012 9.867 10.10 9.808 10.03 12,466,034 +0.22(+2.26%)
Jun 14, 2012 9.572 9.874 9.476 9.808 7,008,671 +0.27(+2.86%)
Jun 13, 2012 9.771 9.948 9.490 9.535 9,827,328 -0.30(-3.07%)
Jun 12, 2012 9.513 9.889 9.424 9.837 7,851,205 +0.37(+3.89%)
Jun 11, 2012 10.10 10.13 9.461 9.468 6,188,929 -0.49(-4.89%)
Jun 08, 2012 9.542 9.977 9.424 9.955 8,373,851 +0.38(+3.93%)
Jun 07, 2012 9.572 9.911 9.498 9.579 8,996,363 +0.08(+0.85%)
Jun 06, 2012 9.063 9.505 9.033 9.498 9,523,322 +0.54(+6.01%)
Jun 05, 2012 8.569 8.982 8.561 8.959 11,743,871 +0.31(+3.58%)
Jun 04, 2012 8.908 8.982 8.517 8.650 11,891,006 -0.23(-2.57%)
Jun 01, 2012 9.092 9.114 8.819 8.878 17,279,756 -0.46(-4.97%)
May 31, 2012 9.203 9.483 8.967 9.343 10,586,255 +0.23(+2.51%)
May 30, 2012 9.446 9.446 9.033 9.114 9,040,051 -0.47(-4.92%)
May 29, 2012 9.424 9.616 9.336 9.586 7,148,751 +0.29(+3.17%)
May 25, 2012 9.365 9.395 9.218 9.291 6,638,456 -0.07(-0.71%)
May 24, 2012 9.402 9.564 9.170 9.358 7,579,444 -0.05(-0.55%)
May 23, 2012 9.114 9.417 9.070 9.409 13,067,058 +0.15(+1.67%)
May 22, 2012 9.041 9.336 8.952 9.254 13,289,331 +0.21(+2.37%)
May 21, 2012 8.805 9.092 8.635 9.041 9,223,466 +0.30(+3.46%)
May 18, 2012 8.989 9.033 8.628 8.738 18,439,034 -0.23(-2.55%)
May 17, 2012 9.763 9.793 8.959 8.967 16,087,022 -0.74(-7.60%)
May 16, 2012 9.859 10.04 9.675 9.704 12,948,395 -0.04(-0.38%)
May 15, 2012 9.896 9.977 9.726 9.741 17,168,206 -0.21(-2.15%)
May 14, 2012 10.14 10.24 9.896 9.955 8,222,899 -0.35(-3.36%)
May 11, 2012 10.18 10.44 10.11 10.30 8,038,918 +0.03(+0.29%)
May 10, 2012 10.46 10.57 10.23 10.27 7,912,339 -0.06(-0.57%)
May 09, 2012 10.38 10.47 10.12 10.33 14,284,311 -0.23(-2.16%)
May 08, 2012 10.60 10.67 10.28 10.56 11,791,338 -0.17(-1.58%)
May 07, 2012 10.54 10.83 10.53 10.73 6,469,594 +0.11(+1.04%)
May 04, 2012 10.54 10.68 10.40 10.62 9,019,780 -0.01(-0.14%)
May 03, 2012 10.74 10.80 10.56 10.63 9,007,541 -0.09(-0.83%)
May 02, 2012 10.24 10.79 10.24 10.72 16,198,447 +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.