Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.040 6.055 5.810 5.860 11,203,072 -0.16(-2.66%)
Jul 30, 2012 6.360 6.450 5.870 6.020 8,539,953 -0.37(-5.72%)
Jul 27, 2012 6.140 6.440 6.120 6.385 5,088,309 +0.26(+4.33%)
Jul 26, 2012 6.080 6.200 6.000 6.120 4,557,460 +0.16(+2.68%)
Jul 25, 2012 5.960 6.115 5.860 5.960 5,367,094 +0.01(+0.17%)
Jul 24, 2012 6.050 6.100 5.860 5.950 4,342,082 -0.09(-1.49%)
Jul 23, 2012 5.950 6.080 5.800 6.040 4,277,022 -0.03(-0.49%)
Jul 20, 2012 6.310 6.320 6.060 6.070 4,971,477 -0.33(-5.16%)
Jul 19, 2012 6.380 6.490 6.320 6.400 4,861,768 +0.08(+1.27%)
Jul 18, 2012 6.010 6.520 6.010 6.320 5,200,835 +0.27(+4.46%)
Jul 17, 2012 6.160 6.200 5.930 6.050 4,493,519 -0.11(-1.79%)
Jul 16, 2012 6.180 6.240 6.070 6.160 2,529,291 -0.10(-1.60%)
Jul 14, 2012 6.120 6.290 6.120 6.260 3,819,078 +0.00(+0.00%)
Jul 13, 2012 6.120 6.290 6.120 6.260 3,819,078 +0.16(+2.62%)
Jul 12, 2012 6.250 6.290 6.040 6.100 5,184,383 -0.24(-3.79%)
Jul 11, 2012 6.110 6.380 6.040 6.340 6,708,878 +0.25(+4.11%)
Jul 10, 2012 6.420 6.440 6.040 6.090 5,789,424 -0.23(-3.64%)
Jul 09, 2012 6.420 6.490 6.275 6.320 3,472,746 -0.14(-2.17%)
Jul 06, 2012 6.670 6.700 6.370 6.460 3,679,191 -0.31(-4.58%)
Jul 05, 2012 6.700 6.810 6.650 6.770 3,807,568 +0.04(+0.59%)
Jul 03, 2012 6.670 6.830 6.610 6.730 1,723,207 +0.09(+1.36%)
Jul 02, 2012 6.710 6.790 6.580 6.640 2,854,448 -0.07(-1.04%)
Jun 30, 2012 6.520 6.770 6.470 6.710 5,878,403 +0.00(+0.00%)
Jun 29, 2012 6.520 6.770 6.470 6.710 5,886,700 +0.33(+5.17%)
Jun 28, 2012 6.300 6.440 6.240 6.380 5,423,427 +0.02(+0.31%)
Jun 27, 2012 6.220 6.400 6.150 6.360 8,848,142 +0.16(+2.50%)
Jun 26, 2012 6.310 6.345 6.170 6.205 5,983,817 -0.10(-1.66%)
Jun 25, 2012 6.550 6.590 6.270 6.310 6,825,548 -0.28(-4.18%)
Jun 22, 2012 6.630 6.720 6.540 6.585 12,255,751 +0.02(+0.30%)
Jun 21, 2012 7.030 7.030 6.520 6.565 6,472,536 -0.46(-6.61%)
Jun 20, 2012 7.160 7.190 6.990 7.030 7,630,187 -0.12(-1.68%)
Jun 19, 2012 7.140 7.180 7.010 7.150 7,212,255 +0.06(+0.85%)
Jun 18, 2012 6.940 7.130 6.900 7.090 4,390,353 +0.11(+1.58%)
Jun 15, 2012 6.690 7.010 6.660 6.980 5,044,541 +0.29(+4.33%)
Jun 14, 2012 6.820 6.860 6.600 6.690 6,221,307 -0.11(-1.62%)
Jun 13, 2012 6.940 7.070 6.750 6.800 5,421,752 -0.18(-2.58%)
Jun 12, 2012 6.860 7.060 6.810 6.980 3,351,665 +0.15(+2.20%)
Jun 11, 2012 7.160 7.170 6.820 6.830 3,307,603 -0.26(-3.67%)
Jun 08, 2012 7.030 7.190 6.980 7.090 4,948,452 +0.03(+0.42%)
Jun 07, 2012 7.410 7.430 7.060 7.060 3,220,564 -0.21(-2.82%)
Jun 06, 2012 6.980 7.370 6.950 7.265 5,830,337 +0.35(+5.06%)
Jun 05, 2012 6.550 6.930 6.550 6.915 3,943,148 +0.34(+5.25%)
Jun 04, 2012 6.720 6.810 6.490 6.570 5,658,200 -0.13(-1.94%)
Jun 02, 2012 6.850 6.890 6.650 6.700 4,278,910 +0.00(+0.00%)
Jun 01, 2012 6.850 6.890 6.650 6.700 4,292,464 -0.30(-4.29%)
May 31, 2012 7.140 7.180 6.870 7.000 8,176,286 -0.15(-2.10%)
May 30, 2012 7.350 7.400 7.100 7.150 4,345,715 -0.29(-3.90%)
May 29, 2012 7.380 7.468 7.240 7.440 4,047,864 +0.15(+2.06%)
May 25, 2012 7.190 7.340 7.180 7.290 2,666,159 +0.12(+1.67%)
May 24, 2012 7.230 7.250 7.090 7.170 4,149,238 -0.06(-0.83%)
May 23, 2012 7.140 7.250 6.960 7.230 6,270,376 +0.02(+0.28%)
May 22, 2012 7.340 7.370 7.170 7.210 4,240,298 -0.10(-1.37%)
May 21, 2012 7.080 7.390 7.020 7.310 6,197,696 +0.29(+4.13%)
May 18, 2012 7.260 7.270 6.990 7.020 6,095,027 -0.24(-3.31%)
May 17, 2012 7.390 7.500 7.230 7.260 3,386,412 -0.11(-1.49%)
May 16, 2012 7.550 7.650 7.360 7.370 6,018,838 -0.17(-2.25%)
May 15, 2012 7.610 7.760 7.490 7.540 6,037,009 -0.04(-0.59%)
May 14, 2012 7.570 7.715 7.500 7.585 6,410,283 -0.09(-1.24%)
May 11, 2012 7.560 7.800 7.550 7.680 7,250,566 +0.05(+0.66%)
May 10, 2012 7.640 7.680 7.360 7.630 11,656,130 +0.10(+1.33%)
May 09, 2012 7.270 7.570 7.190 7.530 7,714,789 +0.13(+1.76%)
May 08, 2012 7.330 7.440 7.120 7.400 8,491,108 -0.01(-0.13%)
May 07, 2012 7.670 7.720 7.410 7.410 7,797,293 -0.33(-4.20%)
May 04, 2012 7.750 7.789 7.610 7.735 6,956,774 -0.05(-0.71%)
May 03, 2012 8.050 8.260 7.410 7.790 28,621,972 -1.20(-13.35%)
May 02, 2012 8.850 9.050 8.595 8.990 8,984,274 +0.14(+1.58%)
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.