Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.229 9.086 8.075 8.842 29,959,482 +0.99(+12.64%)
Jun 28, 2012 7.832 8.021 7.588 7.850 10,393,570 +0.08(+1.05%)
Jun 27, 2012 7.696 7.985 7.633 7.769 8,715,128 +0.23(+2.99%)
Jun 26, 2012 7.462 7.678 7.381 7.543 8,447,538 +0.20(+2.70%)
Jun 25, 2012 7.272 7.444 7.101 7.345 4,825,367 -0.05(-0.61%)
Jun 22, 2012 7.191 7.408 7.083 7.390 4,022,421 +0.27(+3.80%)
Jun 21, 2012 7.588 7.624 7.038 7.119 6,876,847 -0.45(-5.96%)
Jun 20, 2012 7.669 7.714 7.417 7.570 5,767,228 -0.13(-1.64%)
Jun 19, 2012 7.570 7.949 7.561 7.696 5,684,529 +0.19(+2.52%)
Jun 18, 2012 7.182 7.543 7.119 7.507 6,081,676 +0.29(+4.00%)
Jun 15, 2012 6.975 7.227 6.902 7.218 5,705,198 +0.28(+4.03%)
Jun 14, 2012 6.551 7.065 6.487 6.939 6,486,781 +0.40(+6.07%)
Jun 13, 2012 6.514 6.749 6.406 6.542 4,429,406 -0.02(-0.28%)
Jun 12, 2012 6.370 6.587 6.343 6.560 3,244,874 +0.20(+3.12%)
Jun 11, 2012 6.839 6.920 6.316 6.361 8,128,609 -0.57(-8.20%)
Jun 08, 2012 6.695 6.984 6.614 6.929 4,141,019 +0.18(+2.67%)
Jun 07, 2012 6.668 6.920 6.551 6.749 6,699,604 +0.19(+2.89%)
Jun 06, 2012 6.244 6.578 6.208 6.560 7,460,035 +0.45(+7.39%)
Jun 05, 2012 5.874 6.154 5.874 6.108 3,620,931 +0.22(+3.68%)
Jun 04, 2012 6.172 6.235 5.829 5.892 6,932,195 -0.37(-5.91%)
Jun 01, 2012 6.325 6.388 6.054 6.262 7,537,791 -0.28(-4.28%)
May 31, 2012 6.532 6.668 6.244 6.542 6,305,841 +0.01(+0.14%)
May 30, 2012 6.893 6.939 6.487 6.532 5,039,872 -0.51(-7.18%)
May 29, 2012 7.092 7.128 6.866 7.038 3,999,849 +0.05(+0.78%)
May 25, 2012 7.065 7.155 6.929 6.984 3,227,129 -0.08(-1.15%)
May 24, 2012 6.857 7.074 6.785 7.065 4,388,901 +0.23(+3.30%)
May 23, 2012 6.740 7.002 6.632 6.839 6,102,516 +0.05(+0.80%)
May 22, 2012 6.596 7.011 6.496 6.785 7,979,297 +0.21(+3.15%)
May 21, 2012 6.406 6.587 6.145 6.578 5,239,966 +0.19(+2.97%)
May 18, 2012 6.415 6.478 6.108 6.388 7,904,421 +0.01(+0.14%)
May 17, 2012 6.939 6.957 6.316 6.379 8,258,314 -0.56(-8.06%)
May 16, 2012 7.345 7.453 6.902 6.939 6,003,578 -0.26(-3.63%)
May 15, 2012 7.119 7.498 6.984 7.200 6,136,600 +0.08(+1.14%)
May 14, 2012 7.218 7.427 7.047 7.119 5,346,919 -0.22(-2.95%)
May 11, 2012 7.173 7.435 7.128 7.336 5,322,164 +0.04(+0.49%)
May 10, 2012 7.489 7.606 7.263 7.299 4,519,493 -0.13(-1.70%)
May 09, 2012 7.119 7.484 6.957 7.426 7,855,399 +0.18(+2.49%)
May 08, 2012 7.245 7.345 7.002 7.245 5,313,781 -0.14(-1.83%)
May 07, 2012 7.263 7.428 7.227 7.381 5,077,949 -0.01(-0.12%)
May 04, 2012 7.624 7.733 7.317 7.390 5,359,722 -0.27(-3.53%)
May 03, 2012 7.877 7.958 7.642 7.660 6,418,934 -0.22(-2.75%)
May 02, 2012 7.895 8.256 7.760 7.877 10,168,854 -0.07(-0.91%)
May 01, 2012 7.814 8.184 7.606 7.949 7,801,400 +0.14(+1.79%)
Apr 30, 2012 7.989 8.025 7.692 7.809 4,841,811 -0.17(-2.14%)
Apr 27, 2012 7.665 8.061 7.377 7.980 9,290,046 +0.38(+4.97%)
Apr 26, 2012 7.404 7.728 7.404 7.602 8,033,360 +0.21(+2.80%)
Apr 25, 2012 7.197 7.458 7.197 7.395 5,373,591 +0.28(+3.92%)
Apr 24, 2012 6.820 7.229 6.811 7.116 6,796,259 +0.31(+4.49%)
Apr 23, 2012 6.928 6.946 6.748 6.811 4,495,467 -0.25(-3.57%)
Apr 20, 2012 6.910 7.116 6.892 7.062 5,507,477 +0.21(+3.02%)
Apr 19, 2012 6.919 7.008 6.703 6.856 7,092,635 -0.09(-1.30%)
Apr 18, 2012 6.982 7.035 6.793 6.946 4,903,366 -0.06(-0.90%)
Apr 17, 2012 7.152 7.287 6.982 7.008 5,268,116 -0.07(-1.02%)
Apr 16, 2012 7.386 7.467 7.035 7.080 7,996,883 -0.16(-2.24%)
Apr 13, 2012 7.395 7.548 7.242 7.242 5,827,283 -0.37(-4.85%)
Apr 12, 2012 7.458 7.629 7.377 7.611 5,860,859 +0.24(+3.30%)
Apr 11, 2012 7.287 7.575 7.278 7.368 6,621,276 +0.24(+3.41%)
Apr 10, 2012 7.593 7.665 7.062 7.125 8,621,861 -0.39(-5.15%)
Apr 09, 2012 7.269 7.539 7.134 7.512 10,363,740 +0.06(+0.85%)
Apr 05, 2012 7.701 7.762 7.395 7.449 8,246,822 -0.29(-3.72%)
Apr 04, 2012 7.764 7.800 7.548 7.737 10,021,411 -0.13(-1.71%)
Apr 03, 2012 7.908 8.025 7.854 7.872 6,091,449 -0.02(-0.23%)
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.