MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.828 8.828 7.942 8.000 3,130,044 -0.94(-10.49%)
Aug 30, 2011 8.750 9.110 8.676 8.938 2,645,900 +0.10(+1.13%)
Aug 29, 2011 8.543 8.900 8.454 8.838 1,262,216 +0.39(+4.65%)
Aug 26, 2011 8.020 8.488 7.878 8.445 765,904 +0.35(+4.29%)
Aug 25, 2011 8.307 8.325 8.070 8.098 1,205,504 -0.13(-1.55%)
Aug 24, 2011 7.990 8.258 7.905 8.225 1,098,872 +0.20(+2.43%)
Aug 23, 2011 7.513 8.053 7.482 8.030 1,889,104 +0.57(+7.64%)
Aug 22, 2011 7.725 7.725 7.447 7.460 2,002,172 -0.04(-0.53%)
Aug 19, 2011 7.300 7.673 7.280 7.500 1,409,952 +0.04(+0.47%)
Aug 18, 2011 7.867 7.867 7.418 7.465 1,271,580 -0.72(-8.77%)
Aug 17, 2011 8.280 8.365 8.105 8.182 751,532 -0.07(-0.88%)
Aug 16, 2011 8.148 8.365 8.015 8.255 1,490,560 +0.01(+0.09%)
Aug 15, 2011 8.095 8.250 7.957 8.248 613,300 +0.23(+2.90%)
Aug 12, 2011 7.853 8.072 7.638 8.015 1,053,048 +0.23(+2.92%)
Aug 11, 2011 7.370 7.928 7.338 7.787 1,296,816 +0.48(+6.53%)
Aug 10, 2011 7.675 7.782 7.295 7.310 1,545,588 -0.65(-8.11%)
Aug 09, 2011 7.782 7.985 7.232 7.955 1,918,044 +0.49(+6.49%)
Aug 08, 2011 7.875 8.145 7.423 7.470 2,459,748 -0.70(-8.54%)
Aug 05, 2011 8.498 8.508 8.002 8.168 1,476,548 -0.24(-2.88%)
Aug 04, 2011 8.867 8.899 8.410 8.410 1,632,280 -0.57(-6.32%)
Aug 03, 2011 8.912 9.113 8.793 8.977 1,732,952 +0.06(+0.73%)
Aug 02, 2011 8.750 9.373 8.598 8.912 5,274,652 +0.67(+8.16%)
Aug 01, 2011 8.665 8.738 8.135 8.240 1,597,908 -0.25(-2.92%)
Jul 29, 2011 8.428 8.605 8.303 8.488 794,008 -0.01(-0.12%)
Jul 28, 2011 8.475 8.613 8.475 8.498 627,060 +0.03(+0.38%)
Jul 27, 2011 8.842 8.848 8.443 8.465 1,277,720 -0.46(-5.21%)
Jul 26, 2011 9.037 9.135 8.910 8.930 517,264 -0.13(-1.46%)
Jul 25, 2011 8.982 9.150 8.877 9.062 434,368 -0.05(-0.60%)
Jul 22, 2011 9.120 9.162 9.065 9.117 637,144 -0.05(-0.60%)
Jul 21, 2011 9.075 9.225 8.952 9.172 1,212,612 +0.12(+1.38%)
Jul 20, 2011 9.085 9.107 8.870 9.047 937,928 -0.05(-0.60%)
Jul 19, 2011 8.820 9.102 8.720 9.102 1,068,816 +0.38(+4.36%)
Jul 18, 2011 8.685 8.745 8.637 8.723 744,820 -0.03(-0.37%)
Jul 15, 2011 8.682 8.775 8.668 8.755 966,636 +0.09(+0.98%)
Jul 14, 2011 8.750 8.790 8.592 8.670 961,480 -0.07(-0.77%)
Jul 13, 2011 8.615 8.830 8.467 8.738 586,748 +0.19(+2.16%)
Jul 12, 2011 8.820 8.870 8.515 8.553 1,118,032 -0.31(-3.55%)
Jul 11, 2011 8.953 9.025 8.822 8.867 516,752 -0.23(-2.53%)
Jul 08, 2011 8.990 9.117 8.918 9.098 659,252 -0.06(-0.68%)
Jul 07, 2011 9.075 9.170 9.028 9.160 710,212 +0.15(+1.69%)
Jul 06, 2011 8.973 9.020 8.895 9.008 466,740 +0.03(+0.33%)
Jul 05, 2011 9.053 9.057 8.875 8.977 613,264 -0.02(-0.22%)
Jul 01, 2011 8.908 9.037 8.748 8.998 824,448 +0.14(+1.58%)
Jun 30, 2011 8.675 8.867 8.672 8.857 749,088 +0.19(+2.16%)
Jun 29, 2011 8.650 8.675 8.575 8.670 505,832 +0.02(+0.23%)
Jun 28, 2011 8.443 8.650 8.385 8.650 580,216 +0.22(+2.67%)
Jun 27, 2011 8.332 8.490 8.290 8.425 805,568 +0.00(+0.03%)
Jun 24, 2011 8.385 8.713 8.297 8.422 2,292,604 +0.04(+0.48%)
Jun 23, 2011 8.232 8.395 8.078 8.383 1,082,076 +0.04(+0.42%)
Jun 22, 2011 8.535 8.602 8.340 8.348 962,636 -0.26(-2.99%)
Jun 21, 2011 8.307 8.625 8.258 8.605 1,483,796 +0.36(+4.33%)
Jun 20, 2011 8.225 8.300 8.155 8.248 1,021,020 +0.01(+0.12%)
Jun 17, 2011 8.357 8.405 8.220 8.238 1,653,916 -0.06(-0.72%)
Jun 16, 2011 8.210 8.363 8.193 8.297 897,492 +0.09(+1.10%)
Jun 15, 2011 8.338 8.415 8.180 8.207 1,134,900 -0.23(-2.73%)
Jun 14, 2011 8.375 8.482 8.270 8.438 882,668 +0.18(+2.12%)
Jun 13, 2011 8.310 8.365 8.215 8.262 1,095,316 -0.04(-0.51%)
Jun 10, 2011 8.275 8.415 8.245 8.305 1,058,324 -0.04(-0.51%)
Jun 09, 2011 8.350 8.408 8.210 8.348 624,152 +0.04(+0.51%)
Jun 08, 2011 8.322 8.410 8.152 8.305 938,296 -0.06(-0.75%)
Jun 07, 2011 8.533 8.588 8.365 8.367 741,724 -0.12(-1.41%)
Jun 06, 2011 8.623 8.697 8.463 8.488 1,266,100 -0.08(-0.96%)
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.
TOP
Email a Story