Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.271 5.333 5.120 5.191 3,059,904 -0.19(-3.62%)
Sep 29, 2011 5.280 5.404 5.156 5.386 3,487,318 +0.24(+4.65%)
Sep 28, 2011 5.262 5.324 5.063 5.147 4,721,953 -0.08(-1.53%)
Sep 27, 2011 5.368 5.625 5.173 5.226 6,821,327 -0.01(-0.17%)
Sep 26, 2011 5.280 5.306 4.854 5.235 6,510,081 +0.00(+0.00%)
Sep 23, 2011 5.120 5.421 5.005 5.235 6,939,971 +0.17(+3.32%)
Sep 22, 2011 5.005 5.306 4.899 5.067 8,784,790 -0.35(-6.38%)
Sep 21, 2011 5.696 5.917 5.404 5.412 6,239,327 -0.29(-5.12%)
Sep 20, 2011 5.457 5.820 5.386 5.705 7,487,281 +0.31(+5.75%)
Sep 19, 2011 5.386 5.554 5.226 5.395 4,433,690 -0.20(-3.64%)
Sep 16, 2011 5.545 5.723 5.430 5.598 6,652,089 +0.04(+0.80%)
Sep 15, 2011 5.474 5.563 5.342 5.554 3,642,957 +0.19(+3.64%)
Sep 14, 2011 5.094 5.474 4.978 5.359 4,310,643 +0.34(+6.70%)
Sep 13, 2011 5.005 5.129 4.943 5.023 3,560,092 -0.01(-0.18%)
Sep 12, 2011 4.916 5.049 4.811 5.032 2,938,694 +0.01(+0.18%)
Sep 09, 2011 5.297 5.359 4.961 5.023 3,928,536 -0.35(-6.59%)
Sep 08, 2011 5.519 5.607 5.306 5.377 2,744,847 -0.14(-2.57%)
Sep 07, 2011 5.333 5.749 5.244 5.519 5,778,250 +0.34(+6.50%)
Sep 06, 2011 5.067 5.306 4.961 5.182 3,839,731 -0.15(-2.82%)
Sep 02, 2011 5.528 5.581 5.209 5.333 4,185,621 -0.35(-6.23%)
Sep 01, 2011 5.847 6.006 5.652 5.687 5,387,345 -0.15(-2.58%)
Aug 31, 2011 6.015 6.139 5.714 5.838 4,818,829 -0.13(-2.23%)
Aug 30, 2011 5.536 6.148 5.528 5.971 8,103,371 +0.43(+7.67%)
Aug 29, 2011 5.315 5.607 5.280 5.545 4,539,572 +0.35(+6.64%)
Aug 26, 2011 5.032 5.293 4.854 5.200 4,060,997 +0.11(+2.09%)
Aug 25, 2011 4.890 5.147 4.810 5.094 5,622,143 +0.30(+6.28%)
Aug 24, 2011 4.704 4.837 4.562 4.792 6,635,047 +0.12(+2.66%)
Aug 23, 2011 4.854 4.890 4.509 4.668 7,309,784 -0.14(-2.95%)
Aug 22, 2011 5.111 5.173 4.792 4.810 2,220,968 -0.15(-3.04%)
Aug 19, 2011 5.324 5.404 4.899 4.961 4,214,180 -0.35(-6.67%)
Aug 18, 2011 5.687 5.723 5.315 5.315 4,824,390 -0.62(-10.45%)
Aug 17, 2011 6.077 6.157 5.855 5.935 3,846,955 -0.14(-2.33%)
Aug 16, 2011 6.033 6.272 5.891 6.077 3,834,546 +0.08(+1.33%)
Aug 15, 2011 5.793 6.006 5.652 5.997 5,327,421 +0.28(+4.96%)
Aug 12, 2011 5.802 5.953 5.598 5.714 3,300,636 -0.03(-0.46%)
Aug 11, 2011 5.536 5.847 5.324 5.740 3,798,681 +0.23(+4.18%)
Aug 10, 2011 6.015 6.059 5.492 5.510 5,097,582 -0.70(-11.27%)
Aug 09, 2011 6.024 6.219 5.590 6.210 7,544,001 +0.59(+10.57%)
Aug 08, 2011 6.024 6.156 5.483 5.616 5,826,887 -0.73(-11.45%)
Aug 05, 2011 6.670 6.759 6.121 6.343 9,072,781 -0.19(-2.98%)
Aug 04, 2011 6.980 7.020 6.502 6.537 5,588,376 -0.56(-7.87%)
Aug 03, 2011 7.087 7.264 6.768 7.096 4,278,674 +0.00(+0.00%)
Aug 02, 2011 7.388 7.414 7.087 7.096 4,608,770 -0.35(-4.73%)
Aug 01, 2011 7.536 7.623 7.263 7.448 4,686,324 -0.02(-0.24%)
Jul 29, 2011 7.412 7.562 7.342 7.465 5,115,191 -0.05(-0.70%)
Jul 28, 2011 7.580 7.931 7.483 7.518 5,187,772 -0.10(-1.27%)
Jul 27, 2011 7.896 7.958 7.562 7.615 4,749,503 -0.35(-4.42%)
Jul 26, 2011 8.046 8.054 7.914 7.966 3,073,382 -0.08(-0.98%)
Jul 25, 2011 8.230 8.230 8.037 8.046 2,697,454 -0.24(-2.87%)
Jul 22, 2011 8.257 8.309 8.257 8.283 2,253,031 -0.08(-0.95%)
Jul 21, 2011 8.362 8.468 8.274 8.362 2,849,929 +0.05(+0.63%)
Jul 20, 2011 8.371 8.397 8.107 8.309 4,854,932 -0.06(-0.74%)
Jul 19, 2011 8.283 8.432 8.195 8.371 4,247,577 +0.25(+3.14%)
Jul 18, 2011 8.213 8.274 7.870 8.116 6,850,006 -0.11(-1.28%)
Jul 15, 2011 8.468 8.485 8.169 8.221 5,296,607 -0.17(-1.99%)
Jul 14, 2011 8.503 8.547 8.230 8.389 4,732,710 -0.01(-0.10%)
Jul 13, 2011 8.705 8.775 8.389 8.397 5,589,235 -0.24(-2.75%)
Jul 12, 2011 8.397 8.819 8.318 8.635 6,660,632 +0.19(+2.29%)
Jul 11, 2011 8.468 8.503 8.353 8.441 4,622,841 -0.14(-1.64%)
Jul 08, 2011 8.476 8.608 8.389 8.582 3,904,098 -0.04(-0.41%)
Jul 07, 2011 8.564 8.767 8.450 8.617 5,932,887 +0.15(+1.77%)
Jul 06, 2011 8.714 8.714 8.380 8.468 7,470,356 -0.27(-3.12%)
Jul 05, 2011 8.811 8.855 8.424 8.740 9,435,400 -0.20(-2.26%)
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.