Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.330 8.560 8.300 8.450 963,819 +0.07(+0.84%)
Jul 30, 2012 8.370 8.490 8.330 8.380 440,734 +0.04(+0.48%)
Jul 27, 2012 8.150 8.380 8.120 8.340 1,526,795 +0.21(+2.58%)
Jul 26, 2012 8.200 8.250 8.030 8.130 614,290 +0.02(+0.25%)
Jul 25, 2012 7.880 8.250 7.880 8.110 1,695,008 +0.26(+3.31%)
Jul 24, 2012 7.570 7.860 7.470 7.850 1,744,937 +0.27(+3.56%)
Jul 23, 2012 7.070 7.820 6.830 7.580 2,622,427 +0.83(+12.30%)
Jul 20, 2012 6.610 6.850 6.550 6.750 254,360 +0.06(+0.90%)
Jul 19, 2012 6.730 6.860 6.640 6.690 295,905 -0.04(-0.59%)
Jul 18, 2012 6.650 6.820 6.640 6.730 215,099 +0.04(+0.60%)
Jul 17, 2012 6.720 6.780 6.620 6.690 321,785 -0.01(-0.15%)
Jul 16, 2012 6.680 6.940 6.530 6.700 317,241 -0.01(-0.15%)
Jul 14, 2012 6.530 6.780 6.460 6.710 162,559 +0.00(+0.00%)
Jul 13, 2012 6.530 6.780 6.460 6.710 162,559 +0.20(+3.07%)
Jul 12, 2012 6.490 6.590 6.390 6.510 232,078 -0.03(-0.46%)
Jul 11, 2012 6.590 6.660 6.470 6.540 141,914 -0.04(-0.61%)
Jul 10, 2012 6.600 6.750 6.531 6.580 103,572 +0.01(+0.15%)
Jul 09, 2012 6.520 6.580 6.450 6.570 235,056 +0.07(+1.08%)
Jul 06, 2012 6.560 6.570 6.460 6.500 202,584 -0.15(-2.26%)
Jul 05, 2012 6.700 6.880 6.625 6.650 304,298 -0.08(-1.19%)
Jul 03, 2012 6.540 6.850 6.520 6.730 216,480 +0.16(+2.44%)
Jul 02, 2012 6.500 6.570 6.240 6.570 309,498 +0.06(+0.92%)
Jun 30, 2012 6.005 6.660 6.005 6.510 438,378 +0.00(+0.00%)
Jun 29, 2012 6.005 6.660 6.005 6.510 502,922 +0.50(+8.32%)
Jun 28, 2012 6.030 6.060 5.830 6.010 199,419 -0.12(-1.96%)
Jun 27, 2012 5.980 6.130 5.910 6.130 186,148 +0.18(+3.03%)
Jun 26, 2012 6.000 6.030 5.821 5.950 99,910 -0.05(-0.83%)
Jun 25, 2012 5.970 6.080 5.900 6.000 111,179 -0.10(-1.64%)
Jun 22, 2012 5.970 6.100 5.900 6.100 452,542 +0.17(+2.87%)
Jun 21, 2012 6.110 6.110 5.820 5.930 154,641 -0.21(-3.42%)
Jun 20, 2012 6.200 6.230 6.040 6.140 131,149 -0.07(-1.13%)
Jun 19, 2012 5.940 6.345 5.940 6.210 276,632 +0.30(+5.08%)
Jun 18, 2012 5.840 6.011 5.820 5.910 147,482 +0.03(+0.51%)
Jun 15, 2012 6.030 6.050 5.840 5.880 369,018 -0.18(-2.97%)
Jun 14, 2012 5.910 6.090 5.910 6.060 216,267 +0.16(+2.71%)
Jun 13, 2012 6.000 6.100 5.880 5.900 130,933 -0.12(-1.99%)
Jun 12, 2012 6.060 6.080 5.940 6.020 188,417 +0.01(+0.17%)
Jun 11, 2012 6.170 6.200 6.000 6.010 285,025 -0.08(-1.31%)
Jun 08, 2012 6.000 6.120 5.900 6.090 147,364 +0.14(+2.35%)
Jun 07, 2012 6.090 6.150 5.940 5.950 180,744 -0.06(-1.00%)
Jun 06, 2012 5.930 6.010 5.891 6.010 198,702 +0.15(+2.56%)
Jun 05, 2012 5.730 5.890 5.700 5.860 252,463 +0.07(+1.21%)
Jun 04, 2012 5.820 5.880 5.690 5.790 169,725 -0.01(-0.17%)
Jun 02, 2012 5.990 6.030 5.750 5.800 348,658 +0.00(+0.00%)
Jun 01, 2012 5.990 6.030 5.750 5.800 348,658 -0.32(-5.23%)
May 31, 2012 6.090 6.250 5.950 6.120 327,806 +0.05(+0.82%)
May 30, 2012 6.030 6.090 5.960 6.070 218,854 -0.05(-0.82%)
May 29, 2012 6.180 6.190 6.020 6.120 108,139 +0.03(+0.49%)
May 25, 2012 6.150 6.190 6.040 6.090 117,162 -0.08(-1.30%)
May 24, 2012 6.200 6.260 6.040 6.170 107,246 -0.03(-0.48%)
May 23, 2012 5.950 6.230 5.850 6.200 220,502 +0.17(+2.82%)
May 22, 2012 6.040 6.110 5.970 6.030 275,950 -0.02(-0.33%)
May 21, 2012 6.070 6.162 6.020 6.050 358,673 +0.03(+0.50%)
May 18, 2012 6.160 6.270 5.941 6.020 430,058 -0.14(-2.27%)
May 17, 2012 6.460 6.550 6.110 6.160 330,887 -0.30(-4.64%)
May 16, 2012 6.620 6.660 6.460 6.460 295,763 -0.16(-2.42%)
May 15, 2012 6.610 6.679 6.540 6.620 168,501 -0.01(-0.15%)
May 14, 2012 6.570 6.770 6.510 6.630 228,445 -0.03(-0.45%)
May 11, 2012 6.680 6.765 6.620 6.660 180,849 -0.10(-1.48%)
May 10, 2012 6.940 6.940 6.710 6.760 282,317 -0.10(-1.46%)
May 09, 2012 6.690 6.960 6.690 6.860 418,495 +0.07(+1.03%)
May 08, 2012 6.690 6.810 6.660 6.790 131,028 +0.03(+0.44%)
May 07, 2012 6.650 6.770 6.590 6.760 151,561 +0.07(+1.05%)
May 04, 2012 6.840 6.840 6.620 6.690 195,665 -0.18(-2.62%)
May 03, 2012 6.900 6.910 6.780 6.870 143,574 -0.05(-0.72%)
May 02, 2012 6.810 6.950 6.810 6.920 126,301 +0.04(+0.58%)
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.