Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.510 8.546 8.172 8.208 4,508,600 -0.21(-2.48%)
Jul 30, 2012 8.674 8.824 8.337 8.417 2,950,257 -0.27(-3.16%)
Jul 27, 2012 8.656 8.851 8.368 8.691 4,103,318 +0.12(+1.34%)
Jul 26, 2012 8.452 8.656 8.399 8.576 5,547,588 +0.33(+3.97%)
Jul 25, 2012 8.647 8.753 8.160 8.248 5,938,060 -0.28(-3.32%)
Jul 24, 2012 9.055 9.108 8.417 8.532 7,034,500 -0.47(-5.22%)
Jul 23, 2012 8.620 9.028 8.514 9.001 7,178,392 +0.31(+3.57%)
Jul 20, 2012 8.452 8.913 8.452 8.691 4,891,515 +0.15(+1.76%)
Jul 19, 2012 8.780 8.824 8.319 8.541 5,937,805 -0.22(-2.53%)
Jul 18, 2012 8.851 9.037 8.674 8.762 6,066,564 -0.05(-0.60%)
Jul 17, 2012 8.966 9.063 8.798 8.815 5,763,449 -0.25(-2.74%)
Jul 16, 2012 8.993 9.152 8.869 9.063 3,294,727 +0.03(+0.29%)
Jul 13, 2012 8.993 9.276 8.957 9.037 6,739,427 +0.17(+1.90%)
Jul 12, 2012 8.434 9.037 8.142 8.869 12,919,920 +0.32(+3.73%)
Jul 11, 2012 8.922 8.993 8.514 8.550 7,396,254 -0.34(-3.79%)
Jul 10, 2012 9.400 9.533 8.762 8.886 9,529,470 -0.46(-4.93%)
Jul 09, 2012 9.143 9.444 9.046 9.347 6,790,290 +0.15(+1.64%)
Jul 06, 2012 8.931 9.294 8.860 9.196 5,047,628 +0.12(+1.37%)
Jul 05, 2012 8.682 9.263 8.594 9.072 11,965,456 +0.38(+4.38%)
Jul 03, 2012 8.567 8.815 8.434 8.691 5,562,747 +0.12(+1.45%)
Jul 02, 2012 8.682 8.700 8.408 8.567 9,324,587 -0.12(-1.33%)
Jun 29, 2012 8.080 8.922 7.929 8.682 30,511,026 +0.97(+12.64%)
Jun 28, 2012 7.690 7.876 7.451 7.708 10,584,911 +0.08(+1.05%)
Jun 27, 2012 7.557 7.841 7.495 7.628 8,875,570 +0.22(+2.99%)
Jun 26, 2012 7.327 7.540 7.247 7.407 8,603,054 +0.19(+2.70%)
Jun 25, 2012 7.141 7.309 6.973 7.212 4,914,200 -0.04(-0.61%)
Jun 22, 2012 7.061 7.274 6.955 7.256 4,096,473 +0.27(+3.80%)
Jun 21, 2012 7.451 7.486 6.911 6.990 7,003,447 -0.44(-5.96%)
Jun 20, 2012 7.531 7.575 7.283 7.433 5,873,401 -0.12(-1.64%)
Jun 19, 2012 7.433 7.805 7.424 7.557 5,789,179 +0.19(+2.52%)
Jun 18, 2012 7.052 7.407 6.990 7.371 6,193,637 +0.28(+4.00%)
Jun 15, 2012 6.849 7.097 6.778 7.088 5,810,228 +0.27(+4.03%)
Jun 14, 2012 6.432 6.937 6.370 6.813 6,606,200 +0.39(+6.07%)
Jun 13, 2012 6.397 6.627 6.290 6.423 4,510,950 -0.02(-0.28%)
Jun 12, 2012 6.255 6.468 6.228 6.441 3,304,611 +0.19(+3.12%)
Jun 11, 2012 6.716 6.795 6.202 6.246 8,278,254 -0.56(-8.20%)
Jun 08, 2012 6.574 6.857 6.494 6.804 4,217,254 +0.18(+2.67%)
Jun 07, 2012 6.547 6.795 6.432 6.627 6,822,941 +0.19(+2.89%)
Jun 06, 2012 6.131 6.459 6.095 6.441 7,597,371 +0.44(+7.39%)
Jun 05, 2012 5.768 6.042 5.768 5.998 3,687,591 +0.21(+3.68%)
Jun 04, 2012 6.060 6.122 5.723 5.785 7,059,814 -0.36(-5.91%)
Jun 01, 2012 6.211 6.273 5.945 6.149 7,676,559 -0.27(-4.28%)
May 31, 2012 6.414 6.547 6.131 6.423 6,421,929 +0.01(+0.14%)
May 30, 2012 6.769 6.813 6.370 6.414 5,132,654 -0.50(-7.18%)
May 29, 2012 6.964 6.999 6.742 6.911 4,073,484 +0.05(+0.78%)
May 25, 2012 6.937 7.026 6.804 6.857 3,286,539 -0.08(-1.15%)
May 24, 2012 6.733 6.946 6.662 6.937 4,469,699 +0.22(+3.30%)
May 23, 2012 6.618 6.875 6.512 6.716 6,214,862 +0.05(+0.80%)
May 22, 2012 6.476 6.884 6.379 6.662 8,126,193 +0.20(+3.16%)
May 21, 2012 6.290 6.468 6.033 6.459 5,336,432 +0.19(+2.97%)
May 18, 2012 6.299 6.361 5.998 6.273 8,049,939 +0.01(+0.14%)
May 17, 2012 6.813 6.831 6.202 6.264 8,410,347 -0.55(-8.06%)
May 16, 2012 7.212 7.318 6.778 6.813 6,114,102 -0.26(-3.63%)
May 15, 2012 6.990 7.362 6.857 7.070 6,249,573 +0.08(+1.14%)
May 14, 2012 7.088 7.293 6.919 6.990 5,445,354 -0.21(-2.95%)
May 11, 2012 7.043 7.300 6.999 7.203 5,420,143 +0.04(+0.49%)
May 10, 2012 7.354 7.469 7.132 7.167 4,602,696 -0.12(-1.70%)
May 09, 2012 6.990 7.349 6.831 7.292 8,000,013 +0.18(+2.49%)
May 08, 2012 7.114 7.212 6.875 7.114 5,411,605 -0.13(-1.83%)
May 07, 2012 7.132 7.294 7.097 7.247 5,171,432 -0.01(-0.12%)
May 04, 2012 7.486 7.593 7.185 7.256 5,458,393 -0.27(-3.53%)
May 03, 2012 7.734 7.814 7.504 7.522 6,537,105 -0.21(-2.75%)
May 02, 2012 7.752 8.107 7.619 7.734 10,356,059 -0.07(-0.91%)
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.