Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.200 6.400 6.120 6.320 340,542 +0.06(+0.96%)
Sep 27, 2012 6.140 6.390 6.100 6.260 582,586 +0.12(+1.95%)
Sep 26, 2012 6.230 6.250 6.040 6.140 473,828 -0.04(-0.65%)
Sep 25, 2012 6.370 6.370 6.130 6.180 415,367 -0.12(-1.90%)
Sep 24, 2012 6.290 6.480 6.150 6.300 354,555 +0.03(+0.48%)
Sep 21, 2012 6.300 6.420 6.160 6.270 486,079 +0.05(+0.80%)
Sep 20, 2012 5.870 6.360 5.800 6.220 866,826 +0.30(+5.07%)
Sep 19, 2012 5.990 6.090 5.900 5.920 449,757 -0.08(-1.33%)
Sep 18, 2012 5.850 6.000 5.850 6.000 288,104 +0.02(+0.33%)
Sep 17, 2012 5.870 5.990 5.790 5.980 362,611 +0.12(+2.05%)
Sep 14, 2012 5.850 5.940 5.751 5.860 452,752 +0.12(+2.09%)
Sep 13, 2012 5.440 6.000 5.440 5.740 1,512,700 +0.32(+5.90%)
Sep 12, 2012 5.570 5.575 5.230 5.420 354,079 -0.11(-1.99%)
Sep 11, 2012 5.630 5.870 5.480 5.530 419,428 -0.13(-2.30%)
Sep 10, 2012 5.640 5.700 5.380 5.660 430,959 +0.05(+0.89%)
Sep 07, 2012 5.610 5.673 5.300 5.610 456,382 +0.00(+0.00%)
Sep 06, 2012 5.040 5.660 5.040 5.610 1,374,362 +0.59(+11.75%)
Sep 05, 2012 4.950 5.050 4.910 5.020 159,169 +0.09(+1.83%)
Sep 04, 2012 4.930 5.190 4.860 4.930 632,814 +0.00(+0.00%)
Aug 31, 2012 4.880 4.950 4.810 4.930 103,528 +0.07(+1.44%)
Aug 30, 2012 4.990 4.990 4.790 4.860 64,472 -0.11(-2.21%)
Aug 29, 2012 4.990 4.990 4.860 4.970 134,923 +0.07(+1.43%)
Aug 27, 2012 4.850 4.940 4.800 4.900 113,369 +0.08(+1.66%)
Aug 24, 2012 4.690 4.860 4.660 4.820 91,158 +0.10(+2.12%)
Aug 23, 2012 4.730 4.740 4.600 4.720 78,831 +0.02(+0.43%)
Aug 22, 2012 4.700 4.760 4.620 4.700 51,657 +0.00(+0.00%)
Aug 21, 2012 4.900 4.900 4.650 4.700 149,960 -0.15(-3.09%)
Aug 20, 2012 4.930 4.960 4.800 4.850 191,127 -0.08(-1.62%)
Aug 17, 2012 4.790 4.950 4.710 4.930 184,805 +0.12(+2.49%)
Aug 16, 2012 4.650 4.830 4.640 4.810 180,067 +0.17(+3.66%)
Aug 15, 2012 4.400 4.650 4.390 4.640 180,584 +0.21(+4.74%)
Aug 14, 2012 4.380 4.440 4.330 4.430 83,555 +0.05(+1.14%)
Aug 13, 2012 4.340 4.470 4.310 4.380 172,684 +0.04(+0.92%)
Aug 10, 2012 4.700 4.700 4.260 4.340 317,848 -0.34(-7.26%)
Aug 09, 2012 4.550 4.710 4.480 4.680 192,178 +0.12(+2.63%)
Aug 08, 2012 4.700 4.730 4.550 4.560 86,114 -0.18(-3.80%)
Aug 07, 2012 4.760 4.768 4.500 4.740 80,989 +0.00(+0.00%)
Aug 06, 2012 4.750 4.790 4.650 4.740 194,909 -0.03(-0.63%)
Aug 03, 2012 4.690 4.810 4.500 4.770 122,616 +0.03(+0.63%)
Aug 02, 2012 4.740 4.770 4.650 4.740 100,422 +0.01(+0.21%)
Aug 01, 2012 4.770 4.820 4.730 4.730 124,218 -0.01(-0.21%)
Jul 31, 2012 4.700 4.880 4.650 4.740 181,873 +0.04(+0.85%)
Jul 30, 2012 4.850 4.850 4.680 4.700 95,274 -0.10(-2.08%)
Jul 27, 2012 4.550 4.820 4.540 4.800 166,407 +0.25(+5.49%)
Jul 26, 2012 4.510 4.580 4.460 4.550 119,365 +0.05(+1.11%)
Jul 25, 2012 4.480 4.540 4.450 4.500 91,951 +0.00(+0.00%)
Jul 24, 2012 4.570 4.570 4.460 4.500 105,090 -0.09(-1.96%)
Jul 23, 2012 4.570 4.640 4.540 4.590 71,646 -0.08(-1.71%)
Jul 20, 2012 4.800 4.830 4.440 4.670 164,221 -0.12(-2.51%)
Jul 19, 2012 4.980 4.980 4.790 4.790 59,636 -0.17(-3.43%)
Jul 18, 2012 4.890 4.970 4.800 4.960 54,727 +0.07(+1.43%)
Jul 17, 2012 4.820 4.900 4.750 4.890 74,481 +0.08(+1.66%)
Jul 16, 2012 4.880 4.900 4.760 4.810 89,220 -0.06(-1.23%)
Jul 13, 2012 5.010 5.030 4.820 4.870 175,573 -0.12(-2.40%)
Jul 12, 2012 5.180 5.180 4.708 4.990 285,212 -0.19(-3.67%)
Jul 11, 2012 5.130 5.190 5.100 5.180 224,820 +0.05(+0.97%)
Jul 10, 2012 5.140 5.180 5.050 5.130 251,419 +0.05(+0.98%)
Jul 09, 2012 5.070 5.180 4.885 5.080 289,541 +0.08(+1.60%)
Jul 06, 2012 4.950 5.060 4.900 5.000 807,354 +0.05(+1.01%)
Jul 05, 2012 4.700 5.000 4.660 4.950 484,276 +0.28(+6.00%)
Jul 03, 2012 4.550 4.740 4.540 4.670 327,085 +0.17(+3.78%)
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.