Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.642 9.671 9.609 9.629 71,065,944 -0.05(-0.48%)
Jul 30, 2012 9.675 9.734 9.648 9.675 55,955,408 -0.02(-0.20%)
Jul 27, 2012 9.583 9.754 9.537 9.694 105,662,600 +0.18(+1.90%)
Jul 26, 2012 9.517 9.543 9.458 9.514 85,701,200 +0.14(+1.51%)
Jul 25, 2012 9.392 9.425 9.320 9.373 68,366,776 +0.04(+0.39%)
Jul 24, 2012 9.389 9.392 9.254 9.336 68,788,424 -0.03(-0.32%)
Jul 23, 2012 9.267 9.392 9.254 9.366 90,069,056 -0.08(-0.80%)
Jul 20, 2012 9.517 9.524 9.432 9.442 85,514,480 -0.14(-1.51%)
Jul 19, 2012 9.662 9.688 9.550 9.586 75,502,944 -0.06(-0.65%)
Jul 18, 2012 9.662 9.708 9.616 9.648 84,341,640 -0.05(-0.47%)
Jul 17, 2012 9.708 9.708 9.543 9.694 96,174,184 +0.05(+0.55%)
Jul 16, 2012 9.668 9.681 9.596 9.642 76,114,928 -0.02(-0.17%)
Jul 13, 2012 9.445 9.675 9.445 9.658 118,696,936 +0.26(+2.76%)
Jul 12, 2012 9.413 9.458 9.359 9.399 82,695,776 -0.10(-1.04%)
Jul 11, 2012 9.425 9.530 9.412 9.497 121,176,512 +0.08(+0.84%)
Jul 10, 2012 9.560 9.589 9.379 9.419 97,874,112 -0.07(-0.76%)
Jul 09, 2012 9.478 9.524 9.438 9.491 56,784,252 -0.01(-0.14%)
Jul 06, 2012 9.458 9.537 9.451 9.504 68,208,000 -0.08(-0.82%)
Jul 05, 2012 9.681 9.681 9.566 9.583 66,880,508 -0.14(-1.49%)
Jul 03, 2012 9.655 9.754 9.635 9.727 49,147,440 +0.06(+0.58%)
Jul 02, 2012 9.612 9.688 9.556 9.671 93,467,352 +0.06(+0.61%)
Jun 29, 2012 9.602 9.622 9.530 9.612 94,466,592 +0.24(+2.56%)
Jun 28, 2012 9.281 9.379 9.208 9.373 106,310,184 -0.01(-0.07%)
Jun 27, 2012 9.313 9.412 9.261 9.379 85,707,120 +0.11(+1.20%)
Jun 26, 2012 9.258 9.320 9.189 9.267 81,415,456 +0.05(+0.50%)
Jun 25, 2012 9.281 9.287 9.176 9.222 77,502,088 -0.19(-2.06%)
Jun 22, 2012 9.399 9.451 9.366 9.415 68,346,520 +0.09(+0.92%)
Jun 21, 2012 9.563 9.609 9.313 9.330 109,874,656 -0.21(-2.24%)
Jun 20, 2012 9.543 9.609 9.451 9.543 134,114,328 +0.02(+0.21%)
Jun 19, 2012 9.425 9.570 9.419 9.524 98,456,048 +0.16(+1.68%)
Jun 18, 2012 9.359 9.445 9.320 9.366 103,497,744 -0.05(-0.56%)
Jun 15, 2012 9.340 9.425 9.274 9.419 129,252,856 +0.12(+1.34%)
Jun 14, 2012 9.205 9.343 9.179 9.294 158,382,592 +0.11(+1.18%)
Jun 13, 2012 9.173 9.307 9.140 9.186 147,121,328 -0.03(-0.32%)
Jun 12, 2012 9.101 9.225 9.022 9.215 130,630,600 +0.13(+1.48%)
Jun 11, 2012 9.369 9.375 9.068 9.081 157,481,968 -0.17(-1.82%)
Jun 08, 2012 9.107 9.251 9.042 9.249 92,650,304 +0.11(+1.20%)
Jun 07, 2012 9.284 9.316 9.114 9.140 141,892,160 -0.00(-0.04%)
Jun 06, 2012 8.976 9.153 8.937 9.143 149,041,488 +0.26(+2.91%)
Jun 05, 2012 8.721 8.904 8.715 8.885 153,676,400 +0.14(+1.65%)
Jun 04, 2012 8.865 8.865 8.701 8.741 120,456,032 -0.09(-0.96%)
Jun 01, 2012 8.989 9.002 8.819 8.826 153,957,216 -0.34(-3.71%)
May 31, 2012 9.107 9.245 9.016 9.166 137,003,136 +0.08(+0.87%)
May 30, 2012 9.199 9.212 9.087 9.087 130,196,768 -0.22(-2.33%)
May 29, 2012 9.264 9.310 9.218 9.303 112,150,784 +0.13(+1.43%)
May 25, 2012 9.192 9.248 9.146 9.173 63,812,100 -0.03(-0.36%)
May 24, 2012 9.245 9.258 9.107 9.205 124,003,600 +0.01(+0.07%)
May 23, 2012 9.081 9.218 8.996 9.199 158,555,328 +0.03(+0.36%)
May 22, 2012 9.153 9.316 9.101 9.166 143,209,872 +0.07(+0.79%)
May 21, 2012 9.048 9.153 8.963 9.094 126,958,536 +0.08(+0.94%)
May 18, 2012 9.146 9.146 8.976 9.010 187,946,976 -0.10(-1.14%)
May 17, 2012 9.290 9.303 9.107 9.114 235,914,976 -0.19(-2.04%)
May 16, 2012 9.506 9.552 9.297 9.303 177,765,456 -0.14(-1.46%)
May 15, 2012 9.500 9.559 9.421 9.441 151,662,672 -0.05(-0.52%)
May 14, 2012 9.552 9.598 9.487 9.490 140,158,720 -0.20(-2.06%)
May 11, 2012 9.591 9.781 9.578 9.689 152,788,800 -0.11(-1.13%)
May 10, 2012 9.886 9.905 9.778 9.801 99,170,504 +0.04(+0.40%)
May 09, 2012 9.748 9.833 9.683 9.761 144,179,488 -0.11(-1.09%)
May 08, 2012 9.863 9.918 9.781 9.869 125,366,736 -0.07(-0.66%)
May 07, 2012 9.814 9.967 9.814 9.935 126,491,016 +0.06(+0.56%)
May 04, 2012 9.958 9.987 9.840 9.879 118,069,640 -0.16(-1.56%)
May 03, 2012 10.13 10.13 9.997 10.04 129,600,984 -0.08(-0.81%)
May 02, 2012 10.13 10.15 10.04 10.12 86,395,480 -0.08(-0.80%)
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.