Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.569 6.939 6.384 6.423 1,190,285 -0.18(-2.65%)
Aug 29, 2013 6.141 6.598 6.131 6.598 534,568 +0.44(+7.11%)
Aug 28, 2013 6.111 6.277 6.043 6.160 396,616 +0.03(+0.48%)
Aug 27, 2013 6.384 6.587 6.072 6.131 636,140 -0.39(-5.97%)
Aug 26, 2013 6.287 6.656 6.248 6.520 532,255 +0.23(+3.72%)
Aug 23, 2013 6.374 6.403 6.228 6.287 585,662 -0.09(-1.37%)
Aug 22, 2013 6.384 6.442 6.248 6.374 443,386 -0.01(-0.15%)
Aug 21, 2013 6.345 6.462 6.228 6.384 334,176 +0.04(+0.61%)
Aug 20, 2013 6.510 6.525 6.238 6.345 541,777 -0.20(-3.12%)
Aug 19, 2013 6.491 6.715 6.491 6.549 707,686 +0.04(+0.60%)
Aug 16, 2013 6.248 6.627 6.024 6.510 957,097 +0.12(+1.83%)
Aug 15, 2013 6.092 6.598 5.849 6.394 1,387,676 +0.18(+2.82%)
Aug 14, 2013 6.627 6.627 6.107 6.218 1,130,853 -0.43(-6.44%)
Aug 13, 2013 6.929 6.929 6.549 6.647 463,431 -0.27(-3.94%)
Aug 12, 2013 6.822 6.987 6.724 6.919 520,048 +0.06(+0.85%)
Aug 09, 2013 7.415 7.415 6.773 6.861 943,244 -0.59(-7.96%)
Aug 08, 2013 7.406 7.707 7.396 7.454 518,063 +0.11(+1.46%)
Aug 07, 2013 7.318 7.415 7.260 7.347 295,411 -0.04(-0.53%)
Aug 06, 2013 7.630 7.707 7.231 7.386 656,744 -0.27(-3.56%)
Aug 05, 2013 7.883 7.980 7.620 7.659 532,167 -0.23(-2.96%)
Aug 02, 2013 7.707 7.951 7.630 7.892 540,233 +0.14(+1.76%)
Aug 01, 2013 7.707 7.863 7.620 7.756 546,141 +0.16(+2.05%)
Jul 31, 2013 7.552 7.687 7.357 7.600 495,360 +0.04(+0.51%)
Jul 30, 2013 7.571 7.746 7.454 7.561 390,045 -0.01(-0.13%)
Jul 29, 2013 7.756 7.883 7.435 7.571 687,703 -0.22(-2.87%)
Jul 26, 2013 7.795 7.931 7.659 7.795 437,640 -0.19(-2.44%)
Jul 25, 2013 7.863 8.029 7.698 7.990 1,058,256 +0.08(+0.98%)
Jul 24, 2013 8.573 8.603 7.668 7.912 1,260,288 -0.61(-7.19%)
Jul 23, 2013 8.865 8.926 8.515 8.525 528,673 -0.28(-3.20%)
Jul 22, 2013 8.583 8.807 8.544 8.807 624,240 +0.26(+3.08%)
Jul 19, 2013 8.924 8.924 8.379 8.544 906,368 -0.41(-4.57%)
Jul 18, 2013 8.758 9.206 8.733 8.953 1,268,444 +0.18(+2.00%)
Jul 17, 2013 8.408 8.826 8.408 8.778 700,021 +0.37(+4.40%)
Jul 16, 2013 8.885 8.904 8.145 8.408 1,471,183 -0.44(-4.95%)
Jul 15, 2013 8.749 9.128 8.749 8.846 1,319,628 +0.10(+1.11%)
Jul 12, 2013 8.437 8.758 8.418 8.749 1,025,179 +0.29(+3.45%)
Jul 11, 2013 8.398 8.642 8.320 8.457 2,217,611 +0.20(+2.48%)
Jul 10, 2013 8.505 8.505 7.999 8.252 1,517,008 -0.19(-2.30%)
Jul 09, 2013 8.272 8.671 8.174 8.447 1,736,724 +0.27(+3.33%)
Jul 08, 2013 7.902 8.291 7.892 8.174 1,387,925 +0.30(+3.83%)
Jul 05, 2013 7.853 8.106 7.824 7.873 993,368 +0.16(+2.02%)
Jul 03, 2013 7.522 7.727 7.445 7.717 357,264 +0.13(+1.67%)
Jul 02, 2013 7.415 7.852 7.407 7.591 1,313,223 +0.18(+2.50%)
Jul 01, 2013 7.153 7.542 7.085 7.406 1,286,756 +0.40(+5.69%)
Jun 28, 2013 7.007 7.036 6.807 7.007 5,315,234 -0.03(-0.41%)
Jun 27, 2013 6.958 7.114 6.784 7.036 1,025,567 +0.15(+2.12%)
Jun 26, 2013 6.958 7.289 6.763 6.890 1,227,764 -0.06(-0.84%)
Jun 25, 2013 6.900 6.997 6.783 6.948 793,831 +0.14(+2.00%)
Jun 24, 2013 6.919 6.968 6.676 6.812 780,130 -0.16(-2.23%)
Jun 21, 2013 6.880 7.114 6.724 6.968 952,650 +0.00(+0.00%)
Jun 20, 2013 6.851 6.987 6.715 6.968 744,614 -0.05(-0.69%)
Jun 19, 2013 7.026 7.220 6.763 7.016 1,028,594 +0.06(+0.84%)
Jun 18, 2013 6.647 7.075 6.647 6.958 1,020,195 +0.33(+4.99%)
Jun 17, 2013 6.384 6.812 6.248 6.627 751,839 +0.32(+5.09%)
Jun 14, 2013 6.199 6.325 5.975 6.306 937,783 +0.09(+1.41%)
Jun 13, 2013 5.498 6.218 5.489 6.218 1,669,700 +0.92(+17.46%)
Jun 12, 2013 5.479 5.518 5.206 5.294 404,055 -0.17(-3.03%)
Jun 11, 2013 5.557 5.591 5.435 5.459 253,578 -0.18(-3.11%)
Jun 10, 2013 5.810 5.839 5.596 5.635 323,355 -0.12(-2.03%)
Jun 07, 2013 5.450 5.839 5.313 5.751 513,722 +0.36(+6.68%)
Jun 06, 2013 5.391 5.469 5.206 5.391 335,891 -0.04(-0.72%)
Jun 05, 2013 5.547 5.596 5.265 5.430 309,074 -0.13(-2.28%)
Jun 04, 2013 5.489 5.780 5.450 5.557 337,118 +0.05(+0.88%)
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.