MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.755 7.930 7.755 7.912 750,464 +0.36(+4.73%)
Jun 28, 2012 7.515 7.620 7.490 7.555 866,424 -0.03(-0.36%)
Jun 27, 2012 7.492 7.625 7.435 7.582 1,520,012 +0.07(+1.00%)
Jun 26, 2012 7.655 7.670 7.415 7.508 2,023,060 -0.17(-2.18%)
Jun 25, 2012 7.810 7.904 7.655 7.675 533,240 -0.27(-3.43%)
Jun 22, 2012 7.990 8.020 7.920 7.947 2,300,972 +0.02(+0.27%)
Jun 21, 2012 8.060 8.102 7.885 7.926 880,568 -0.13(-1.66%)
Jun 20, 2012 8.165 8.202 8.015 8.060 655,152 -0.10(-1.26%)
Jun 19, 2012 8.050 8.240 8.020 8.162 1,340,996 +0.14(+1.78%)
Jun 18, 2012 8.053 8.078 7.957 8.020 1,284,580 -0.07(-0.80%)
Jun 15, 2012 8.120 8.165 8.060 8.085 1,577,640 -0.09(-1.13%)
Jun 14, 2012 8.137 8.277 8.123 8.178 666,044 +0.03(+0.37%)
Jun 13, 2012 8.320 8.373 8.113 8.148 978,216 -0.21(-2.54%)
Jun 12, 2012 8.320 8.390 8.195 8.360 785,056 +0.09(+1.09%)
Jun 11, 2012 8.613 8.700 8.270 8.270 1,341,540 -0.31(-3.61%)
Jun 08, 2012 8.473 8.600 8.390 8.580 884,968 +0.06(+0.76%)
Jun 07, 2012 8.655 8.723 8.460 8.515 1,116,740 +0.02(+0.24%)
Jun 06, 2012 8.268 8.518 8.268 8.495 2,496,764 +0.28(+3.38%)
Jun 05, 2012 8.180 8.258 8.102 8.217 1,248,556 -0.04(-0.54%)
Jun 04, 2012 8.473 8.550 8.197 8.262 1,358,880 -0.19(-2.25%)
Jun 01, 2012 8.502 8.740 8.435 8.453 1,165,412 -0.29(-3.37%)
May 31, 2012 8.838 8.874 8.618 8.748 807,296 -0.10(-1.13%)
May 30, 2012 9.018 9.027 8.835 8.848 797,156 -0.32(-3.49%)
May 29, 2012 9.080 9.245 9.023 9.168 362,504 +0.17(+1.86%)
May 25, 2012 9.105 9.107 8.960 9.000 459,232 -0.09(-0.99%)
May 24, 2012 9.092 9.127 8.980 9.090 726,932 +0.02(+0.17%)
May 23, 2012 8.840 9.110 8.803 9.075 1,005,320 +0.11(+1.20%)
May 22, 2012 8.932 8.998 8.885 8.967 807,372 +0.05(+0.53%)
May 21, 2012 8.635 8.920 8.557 8.920 860,292 +0.33(+3.84%)
May 18, 2012 8.625 8.750 8.530 8.590 902,932 -0.05(-0.61%)
May 17, 2012 8.883 8.920 8.643 8.643 581,956 -0.23(-2.62%)
May 16, 2012 9.092 9.113 8.857 8.875 725,468 -0.19(-2.04%)
May 15, 2012 9.110 9.250 9.033 9.060 767,264 -0.03(-0.30%)
May 14, 2012 8.860 9.133 8.750 9.088 1,283,508 +0.06(+0.72%)
May 11, 2012 9.018 9.203 9.002 9.023 540,928 -0.09(-1.04%)
May 10, 2012 9.197 9.227 9.060 9.117 782,576 +0.02(+0.25%)
May 09, 2012 9.057 9.182 8.973 9.095 898,340 -0.05(-0.60%)
May 08, 2012 9.125 9.193 9.002 9.150 780,796 -0.07(-0.81%)
May 07, 2012 9.235 9.350 9.193 9.225 599,764 -0.05(-0.51%)
May 04, 2012 9.670 9.670 9.268 9.273 966,196 -0.47(-4.82%)
May 03, 2012 9.960 9.973 9.732 9.742 1,140,744 -0.26(-2.58%)
May 02, 2012 9.877 10.18 9.770 10.00 2,548,380 -0.30(-2.91%)
May 01, 2012 10.26 10.59 10.00 10.30 1,853,168 +0.24(+2.36%)
Apr 30, 2012 9.912 10.12 9.810 10.06 1,384,872 +0.15(+1.54%)
Apr 27, 2012 10.08 10.08 9.875 9.910 1,472,724 -0.16(-1.59%)
Apr 26, 2012 9.840 10.11 9.793 10.07 774,292 +0.18(+1.85%)
Apr 25, 2012 9.805 9.902 9.780 9.887 863,980 +0.26(+2.73%)
Apr 24, 2012 9.665 9.765 9.578 9.625 713,916 -0.03(-0.26%)
Apr 23, 2012 9.748 9.810 9.502 9.650 990,024 -0.21(-2.15%)
Apr 20, 2012 10.03 10.06 9.850 9.863 765,352 +0.08(+0.82%)
Apr 19, 2012 9.988 10.12 9.723 9.783 848,256 -0.22(-2.17%)
Apr 18, 2012 10.01 10.06 9.828 10.00 1,034,448 -0.05(-0.47%)
Apr 17, 2012 9.975 10.22 9.975 10.05 1,146,484 +0.14(+1.41%)
Apr 16, 2012 9.910 9.967 9.770 9.908 1,350,532 -0.02(-0.23%)
Apr 13, 2012 10.16 10.27 9.845 9.930 1,540,852 -0.31(-3.00%)
Apr 12, 2012 10.17 10.47 10.12 10.24 1,025,940 +0.06(+0.61%)
Apr 11, 2012 10.14 10.19 9.992 10.18 665,632 +0.16(+1.57%)
Apr 10, 2012 10.23 10.27 9.965 10.02 657,536 -0.23(-2.29%)
Apr 09, 2012 10.24 10.32 10.07 10.25 454,604 -0.18(-1.75%)
Apr 05, 2012 10.43 10.51 10.38 10.44 407,732 -0.07(-0.68%)
Apr 04, 2012 10.57 10.68 10.44 10.51 447,928 -0.24(-2.20%)
Apr 03, 2012 10.82 10.96 10.69 10.74 472,848 -0.13(-1.24%)
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