Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.225 8.290 8.160 8.232 15,587,668 -0.01(-0.09%)
Jul 30, 2012 8.297 8.333 8.189 8.239 13,131,120 -0.08(-0.95%)
Jul 27, 2012 8.117 8.391 8.066 8.319 17,525,002 +0.22(+2.67%)
Jul 26, 2012 8.023 8.182 7.922 8.102 31,384,526 +0.06(+0.81%)
Jul 25, 2012 8.650 8.672 7.972 8.037 53,150,092 -0.67(-7.71%)
Jul 24, 2012 8.780 8.795 8.614 8.708 15,606,275 -0.04(-0.41%)
Jul 23, 2012 8.723 8.780 8.622 8.744 13,312,631 -0.11(-1.22%)
Jul 20, 2012 8.925 8.953 8.780 8.852 15,158,254 -0.14(-1.52%)
Jul 19, 2012 9.026 9.047 8.946 8.990 14,183,765 +0.05(+0.56%)
Jul 18, 2012 8.867 9.054 8.860 8.939 20,508,804 +0.04(+0.41%)
Jul 17, 2012 8.874 8.925 8.759 8.903 13,558,291 +0.06(+0.73%)
Jul 16, 2012 8.881 8.881 8.780 8.838 13,108,655 -0.05(-0.57%)
Jul 13, 2012 8.903 8.939 8.824 8.889 13,650,101 -0.01(-0.08%)
Jul 12, 2012 8.860 8.925 8.730 8.896 23,120,422 -0.06(-0.72%)
Jul 11, 2012 8.997 9.091 8.889 8.961 15,240,792 -0.09(-0.96%)
Jul 10, 2012 9.163 9.242 8.982 9.047 12,354,698 -0.09(-1.03%)
Jul 09, 2012 9.228 9.228 9.047 9.141 14,892,519 -0.09(-0.94%)
Jul 06, 2012 9.293 9.339 9.127 9.228 12,573,674 -0.15(-1.62%)
Jul 05, 2012 9.415 9.477 9.379 9.379 11,404,398 -0.06(-0.61%)
Jul 03, 2012 9.336 9.466 9.278 9.437 6,392,323 +0.12(+1.32%)
Jul 02, 2012 9.321 9.329 9.213 9.314 11,325,640 -0.01(-0.15%)
Jun 29, 2012 9.271 9.350 9.170 9.329 17,242,882 +0.25(+2.70%)
Jun 28, 2012 9.018 9.091 8.946 9.083 12,982,351 +0.00(+0.00%)
Jun 27, 2012 8.997 9.141 8.975 9.083 11,340,317 +0.12(+1.29%)
Jun 26, 2012 8.997 9.069 8.874 8.968 15,727,599 -0.01(-0.16%)
Jun 25, 2012 9.163 9.181 8.946 8.982 14,641,180 -0.30(-3.19%)
Jun 22, 2012 9.278 9.314 9.177 9.278 18,915,380 +0.06(+0.63%)
Jun 21, 2012 9.545 9.596 9.184 9.220 21,861,336 -0.35(-3.62%)
Jun 20, 2012 9.523 9.610 9.430 9.567 12,990,374 +0.01(+0.08%)
Jun 19, 2012 9.502 9.661 9.473 9.560 14,305,653 +0.11(+1.15%)
Jun 18, 2012 9.365 9.502 9.343 9.451 14,624,482 +0.06(+0.69%)
Jun 15, 2012 9.473 9.516 9.365 9.386 24,099,872 -0.01(-0.08%)
Jun 14, 2012 9.422 9.440 9.264 9.394 14,429,580 -0.02(-0.23%)
Jun 13, 2012 9.509 9.516 9.358 9.415 15,104,269 -0.09(-0.99%)
Jun 12, 2012 9.343 9.523 9.307 9.509 16,274,251 +0.19(+2.09%)
Jun 11, 2012 9.581 9.588 9.307 9.314 17,725,584 -0.16(-1.68%)
Jun 08, 2012 9.249 9.487 9.249 9.473 15,943,907 +0.17(+1.78%)
Jun 07, 2012 9.365 9.444 9.293 9.307 19,679,186 +0.05(+0.55%)
Jun 06, 2012 9.119 9.271 9.083 9.257 26,433,820 +0.26(+2.89%)
Jun 05, 2012 8.824 9.033 8.809 8.997 22,025,514 +0.17(+1.88%)
Jun 04, 2012 9.119 9.119 8.780 8.831 28,172,668 -0.27(-2.93%)
Jun 01, 2012 9.192 9.394 9.069 9.098 32,750,626 -0.27(-2.93%)
May 31, 2012 9.278 9.473 9.199 9.372 28,555,634 +0.09(+1.01%)
May 30, 2012 9.379 9.383 9.278 9.278 16,390,374 -0.17(-1.83%)
May 29, 2012 9.372 9.480 9.343 9.451 23,008,402 +0.19(+2.06%)
May 25, 2012 9.160 9.310 9.160 9.260 14,260,787 +0.07(+0.78%)
May 24, 2012 9.239 9.260 9.117 9.188 30,339,488 +0.03(+0.31%)
May 23, 2012 9.296 9.726 8.952 9.160 40,306,244 -0.24(-2.59%)
May 22, 2012 9.439 9.533 9.339 9.404 17,462,024 -0.05(-0.53%)
May 21, 2012 9.167 9.497 9.145 9.454 18,566,208 +0.31(+3.37%)
May 18, 2012 9.253 9.278 9.109 9.145 22,754,212 -0.05(-0.55%)
May 17, 2012 9.253 9.325 9.153 9.196 17,393,012 -0.07(-0.77%)
May 16, 2012 9.490 9.540 9.253 9.267 19,918,924 -0.17(-1.82%)
May 15, 2012 9.554 9.583 9.404 9.439 20,404,914 -0.11(-1.13%)
May 14, 2012 9.461 9.604 9.439 9.547 14,604,322 +0.00(+0.00%)
May 11, 2012 9.497 9.662 9.468 9.547 9,246,885 -0.01(-0.08%)
May 10, 2012 9.669 9.669 9.526 9.554 15,321,985 -0.04(-0.45%)
May 09, 2012 9.475 9.662 9.454 9.597 15,229,426 +0.01(+0.15%)
May 08, 2012 9.705 9.712 9.468 9.583 25,815,858 -0.17(-1.76%)
May 07, 2012 9.734 9.838 9.734 9.755 13,896,377 -0.05(-0.51%)
May 04, 2012 9.999 10.05 9.798 9.805 15,600,276 -0.24(-2.36%)
May 03, 2012 10.25 10.29 9.977 10.04 16,309,321 -0.19(-1.82%)
May 02, 2012 10.29 10.46 10.19 10.23 20,227,396 -0.04(-0.42%)
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.