Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.540 5.860 5.480 5.810 797,739 +0.32(+5.83%)
Jul 30, 2012 5.430 5.542 5.360 5.490 526,802 +0.06(+1.10%)
Jul 27, 2012 5.440 5.490 5.320 5.430 469,231 +0.08(+1.50%)
Jul 26, 2012 5.470 5.520 5.270 5.350 296,164 +0.09(+1.71%)
Jul 25, 2012 5.200 5.370 5.118 5.260 451,468 +0.12(+2.33%)
Jul 24, 2012 5.150 5.180 5.070 5.140 548,733 +0.05(+0.98%)
Jul 23, 2012 4.980 5.180 4.980 5.090 682,565 -0.26(-4.86%)
Jul 20, 2012 5.560 5.600 5.340 5.350 1,134,345 -0.19(-3.43%)
Jul 19, 2012 5.680 5.690 5.540 5.540 699,512 -0.26(-4.48%)
Jul 18, 2012 5.890 5.960 5.800 5.800 705,707 -0.08(-1.36%)
Jul 17, 2012 6.000 6.040 5.808 5.880 672,857 -0.11(-1.84%)
Jul 16, 2012 6.090 6.090 5.950 5.990 662,761 -0.29(-4.62%)
Jul 13, 2012 6.300 6.310 6.210 6.280 291,187 +0.10(+1.62%)
Jul 12, 2012 6.400 6.460 6.130 6.180 464,945 -0.17(-2.68%)
Jul 11, 2012 6.430 6.540 6.350 6.350 351,261 +0.04(+0.63%)
Jul 10, 2012 6.260 6.390 6.220 6.310 689,089 +0.03(+0.48%)
Jul 09, 2012 6.610 6.660 6.200 6.280 1,558,380 -0.66(-9.51%)
Jul 06, 2012 6.850 7.180 6.800 6.940 2,114,004 +0.16(+2.36%)
Jul 05, 2012 6.300 6.860 6.290 6.780 1,518,822 +0.53(+8.48%)
Jul 03, 2012 6.080 6.350 6.060 6.250 937,010 +0.23(+3.82%)
Jul 02, 2012 6.000 6.090 5.920 6.020 1,244,842 -0.08(-1.31%)
Jun 29, 2012 6.060 6.120 5.920 6.100 1,067,363 +0.16(+2.69%)
Jun 28, 2012 5.970 6.060 5.930 5.940 601,522 -0.01(-0.17%)
Jun 27, 2012 5.950 6.090 5.880 5.950 887,898 -0.03(-0.50%)
Jun 26, 2012 6.260 6.290 5.920 5.980 1,099,755 -0.30(-4.78%)
Jun 25, 2012 6.470 6.490 6.260 6.280 854,185 -0.57(-8.32%)
Jun 22, 2012 6.820 6.946 6.820 6.850 181,738 +0.05(+0.74%)
Jun 21, 2012 6.960 6.990 6.800 6.800 300,976 -0.17(-2.44%)
Jun 20, 2012 7.000 7.070 6.930 6.970 376,645 -0.08(-1.13%)
Jun 19, 2012 7.050 7.300 7.010 7.050 728,310 +0.00(+0.00%)
Jun 18, 2012 7.140 7.180 7.000 7.050 191,676 -0.10(-1.40%)
Jun 15, 2012 7.050 7.180 6.990 7.150 278,644 +0.15(+2.14%)
Jun 14, 2012 6.890 7.030 6.860 7.000 249,734 +0.08(+1.16%)
Jun 13, 2012 6.930 6.990 6.830 6.920 271,662 +0.04(+0.58%)
Jun 12, 2012 6.840 6.910 6.770 6.880 281,717 +0.06(+0.88%)
Jun 11, 2012 6.970 6.980 6.800 6.820 571,138 -0.33(-4.62%)
Jun 08, 2012 7.100 7.220 7.010 7.150 260,604 +0.03(+0.42%)
Jun 07, 2012 7.250 7.300 7.070 7.120 277,095 -0.03(-0.42%)
Jun 06, 2012 7.170 7.190 7.090 7.150 429,015 -0.12(-1.65%)
Jun 05, 2012 7.230 7.350 7.185 7.270 165,395 -0.03(-0.41%)
Jun 04, 2012 7.090 7.300 7.000 7.300 360,300 +0.33(+4.73%)
Jun 01, 2012 7.060 7.100 6.970 6.970 388,284 -0.27(-3.73%)
May 31, 2012 7.140 7.250 7.010 7.240 543,140 +0.09(+1.26%)
May 30, 2012 7.440 7.450 7.110 7.150 422,621 -0.48(-6.29%)
May 29, 2012 7.730 7.730 7.580 7.630 217,521 +0.08(+1.06%)
May 25, 2012 7.580 7.680 7.550 7.550 288,335 -0.07(-0.92%)
May 24, 2012 7.480 7.640 7.440 7.620 365,967 -0.02(-0.26%)
May 23, 2012 7.620 7.690 7.400 7.640 560,863 -0.31(-3.90%)
May 22, 2012 8.000 8.140 7.900 7.950 720,927 -0.21(-2.57%)
May 21, 2012 8.110 8.360 8.050 8.160 408,065 +0.06(+0.74%)
May 18, 2012 7.850 8.300 7.850 8.100 562,107 +0.29(+3.71%)
May 17, 2012 8.510 8.590 7.770 7.810 970,149 -0.80(-9.29%)
May 16, 2012 8.890 8.940 8.400 8.610 1,270,546 -0.41(-4.55%)
May 15, 2012 9.780 9.780 8.520 9.020 2,702,112 -1.43(-13.68%)
May 14, 2012 10.94 10.94 10.28 10.45 887,901 -0.94(-8.25%)
May 11, 2012 11.42 11.49 11.37 11.39 215,419 -0.01(-0.09%)
May 10, 2012 11.60 11.61 11.40 11.40 135,500 -0.08(-0.70%)
May 09, 2012 11.56 11.70 11.40 11.48 200,379 -0.19(-1.63%)
May 08, 2012 11.80 11.84 11.56 11.67 168,957 -0.17(-1.44%)
May 07, 2012 11.76 11.88 11.71 11.84 212,390 +0.10(+0.85%)
May 04, 2012 11.94 11.97 11.61 11.74 234,152 -0.13(-1.10%)
May 03, 2012 12.00 12.02 11.81 11.87 133,601 -0.12(-1.00%)
May 02, 2012 12.24 12.25 11.94 11.99 238,507 -0.32(-2.60%)
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.