Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.796 8.937 8.784 8.909 13,242,017 +0.10(+1.09%)
Jul 30, 2012 8.768 8.849 8.728 8.813 11,907,745 +0.02(+0.27%)
Jul 27, 2012 8.668 8.837 8.636 8.788 17,161,212 +0.14(+1.58%)
Jul 26, 2012 8.591 8.712 8.579 8.652 15,443,125 +0.11(+1.32%)
Jul 25, 2012 8.503 8.571 8.471 8.539 15,031,686 +0.06(+0.66%)
Jul 24, 2012 8.535 8.600 8.431 8.483 17,034,860 -0.06(-0.75%)
Jul 23, 2012 8.535 8.624 8.535 8.547 13,205,794 -0.08(-0.93%)
Jul 20, 2012 8.640 8.682 8.600 8.628 14,399,767 -0.05(-0.56%)
Jul 19, 2012 8.873 8.899 8.648 8.676 24,967,742 -0.16(-1.77%)
Jul 18, 2012 8.800 8.881 8.800 8.833 15,769,197 +0.01(+0.09%)
Jul 17, 2012 8.829 8.901 8.714 8.825 14,525,048 +0.02(+0.18%)
Jul 16, 2012 8.877 8.937 8.788 8.809 12,353,747 -0.08(-0.90%)
Jul 13, 2012 8.813 8.985 8.813 8.889 18,477,866 +0.06(+0.73%)
Jul 12, 2012 8.776 8.941 8.575 8.825 41,466,748 -0.34(-3.73%)
Jul 11, 2012 9.074 9.214 9.074 9.166 16,503,729 +0.09(+1.02%)
Jul 10, 2012 9.058 9.146 9.025 9.074 21,877,932 +0.05(+0.58%)
Jul 09, 2012 9.142 9.186 8.969 9.021 16,600,826 -0.14(-1.54%)
Jul 06, 2012 9.046 9.174 9.046 9.162 14,832,707 +0.07(+0.80%)
Jul 05, 2012 9.198 9.206 9.082 9.090 17,823,800 -0.12(-1.27%)
Jul 03, 2012 9.146 9.228 9.146 9.206 8,155,655 +0.04(+0.44%)
Jul 02, 2012 9.319 9.315 9.082 9.166 18,310,870 -0.15(-1.64%)
Jun 29, 2012 9.307 9.331 9.255 9.319 13,931,430 +0.11(+1.18%)
Jun 28, 2012 9.114 9.222 9.050 9.210 13,052,846 +0.05(+0.57%)
Jun 27, 2012 9.086 9.186 9.054 9.158 10,865,790 +0.10(+1.11%)
Jun 26, 2012 9.122 9.134 9.013 9.058 16,276,919 -0.06(-0.66%)
Jun 25, 2012 9.110 9.172 9.030 9.118 15,395,879 -0.08(-0.87%)
Jun 22, 2012 9.259 9.303 9.154 9.198 32,853,074 -0.06(-0.65%)
Jun 21, 2012 9.291 9.319 9.212 9.259 16,358,560 +0.00(+0.04%)
Jun 20, 2012 9.146 9.279 9.118 9.255 15,622,079 +0.13(+1.41%)
Jun 19, 2012 9.186 9.210 9.102 9.126 16,719,425 -0.04(-0.44%)
Jun 18, 2012 9.166 9.186 9.058 9.166 15,492,863 +0.00(+0.00%)
Jun 15, 2012 9.154 9.214 9.082 9.166 21,106,246 +0.09(+1.02%)
Jun 14, 2012 8.889 9.086 8.772 9.074 43,812,236 +0.52(+6.06%)
Jun 13, 2012 8.628 8.656 8.509 8.555 27,812,854 -0.08(-0.98%)
Jun 12, 2012 8.567 8.672 8.567 8.640 20,444,600 +0.06(+0.70%)
Jun 11, 2012 8.780 8.780 8.555 8.579 24,598,580 -0.09(-1.02%)
Jun 08, 2012 8.728 8.744 8.660 8.668 21,974,394 -0.07(-0.78%)
Jun 07, 2012 8.889 8.917 8.736 8.736 18,280,814 -0.08(-0.96%)
Jun 06, 2012 8.804 8.851 8.776 8.821 16,023,691 +0.04(+0.41%)
Jun 05, 2012 8.752 8.837 8.752 8.784 14,299,966 -0.02(-0.23%)
Jun 04, 2012 8.680 8.804 8.664 8.804 15,593,060 +0.11(+1.25%)
Jun 01, 2012 8.813 8.829 8.692 8.696 13,090,646 -0.15(-1.68%)
May 31, 2012 8.961 8.993 8.829 8.845 16,402,967 -0.14(-1.52%)
May 30, 2012 9.009 9.062 8.921 8.981 16,854,992 -0.08(-0.89%)
May 29, 2012 9.034 9.086 9.001 9.062 10,099,917 +0.06(+0.62%)
May 25, 2012 8.889 9.030 8.889 9.005 8,329,803 +0.10(+1.17%)
May 24, 2012 8.905 8.961 8.837 8.901 12,322,663 -0.00(-0.05%)
May 23, 2012 8.925 8.965 8.784 8.905 14,065,424 -0.06(-0.72%)
May 22, 2012 8.905 8.989 8.861 8.969 12,301,397 +0.09(+1.04%)
May 21, 2012 8.817 8.901 8.780 8.877 8,827,589 +0.11(+1.28%)
May 18, 2012 8.800 8.867 8.744 8.764 12,677,619 -0.05(-0.55%)
May 17, 2012 8.921 8.937 8.813 8.813 9,432,572 -0.12(-1.31%)
May 16, 2012 8.941 9.062 8.913 8.929 11,359,194 +0.02(+0.27%)
May 15, 2012 9.009 9.042 8.889 8.905 12,641,100 -0.14(-1.60%)
May 14, 2012 9.110 9.130 9.001 9.050 13,304,436 -0.18(-1.96%)
May 11, 2012 9.182 9.303 9.122 9.230 11,080,867 +0.00(+0.02%)
May 10, 2012 9.152 9.248 9.132 9.228 10,627,112 +0.11(+1.23%)
May 09, 2012 9.108 9.216 9.044 9.116 9,643,209 -0.04(-0.48%)
May 08, 2012 9.172 9.200 9.112 9.160 9,259,043 -0.04(-0.43%)
May 07, 2012 9.240 9.260 9.184 9.200 8,546,977 -0.04(-0.48%)
May 04, 2012 9.288 9.324 9.224 9.244 8,624,510 -0.05(-0.56%)
May 03, 2012 9.344 9.392 9.272 9.296 8,713,724 -0.04(-0.39%)
May 02, 2012 9.308 9.356 9.288 9.332 7,108,183 -0.03(-0.34%)
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.