Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.540 5.900 5.070 5.650 55,429 +0.17(+3.10%)
Jul 30, 2012 5.680 5.710 5.440 5.480 47,201 -0.17(-3.01%)
Jul 27, 2012 5.520 5.709 5.250 5.650 39,302 +0.15(+2.73%)
Jul 26, 2012 5.790 5.790 5.220 5.500 85,504 -0.21(-3.68%)
Jul 25, 2012 5.980 5.980 5.690 5.710 52,133 -0.25(-4.19%)
Jul 24, 2012 5.930 5.960 5.860 5.960 83,860 +0.01(+0.17%)
Jul 23, 2012 5.990 5.990 5.740 5.950 30,829 -0.05(-0.83%)
Jul 20, 2012 5.770 6.000 5.550 6.000 49,636 +0.03(+0.50%)
Jul 19, 2012 6.030 6.050 5.750 5.970 108,691 +0.00(+0.00%)
Jul 18, 2012 5.980 6.050 5.910 5.970 106,005 -0.06(-1.00%)
Jul 17, 2012 5.910 6.030 5.910 6.030 123,807 +0.05(+0.84%)
Jul 16, 2012 5.950 6.050 5.850 5.980 130,049 +0.06(+1.01%)
Jul 13, 2012 5.660 5.970 5.600 5.920 307,833 +0.37(+6.67%)
Jul 12, 2012 5.760 5.780 5.380 5.550 725,053 +0.18(+3.35%)
Jul 11, 2012 5.100 5.450 5.010 5.370 127,003 +0.11(+2.09%)
Jul 10, 2012 5.050 5.450 5.020 5.260 373,113 +0.27(+5.41%)
Jul 09, 2012 4.800 5.030 4.550 4.990 252,815 +0.22(+4.61%)
Jul 06, 2012 4.740 4.915 4.610 4.770 151,874 +0.10(+2.14%)
Jul 05, 2012 4.720 4.760 4.520 4.670 55,207 +0.02(+0.43%)
Jul 03, 2012 4.550 4.690 4.530 4.650 129,001 +0.10(+2.20%)
Jul 02, 2012 4.450 4.570 4.420 4.550 117,525 +0.21(+4.84%)
Jun 29, 2012 4.430 4.500 4.220 4.340 126,588 +0.13(+3.09%)
Jun 28, 2012 4.200 4.240 4.150 4.210 52,855 -0.05(-1.17%)
Jun 27, 2012 4.210 4.270 4.180 4.260 55,501 +0.05(+1.19%)
Jun 26, 2012 4.130 4.360 4.080 4.210 53,108 +0.00(+0.00%)
Jun 25, 2012 4.210 4.250 4.150 4.210 63,840 -0.04(-0.94%)
Jun 22, 2012 4.250 4.301 4.100 4.250 201,541 -0.03(-0.70%)
Jun 21, 2012 4.500 4.500 4.060 4.280 2,630,946 -0.01(-0.23%)
Jun 20, 2012 4.020 4.770 4.020 4.290 135,250 -0.15(-3.38%)
Jun 19, 2012 4.450 4.760 4.360 4.440 41,269 -0.02(-0.45%)
Jun 18, 2012 4.530 4.690 4.350 4.460 76,900 -0.11(-2.41%)
Jun 15, 2012 4.550 4.600 4.360 4.570 68,013 +0.11(+2.47%)
Jun 14, 2012 4.330 4.500 4.300 4.460 14,102 +0.12(+2.76%)
Jun 13, 2012 4.410 4.520 4.270 4.340 51,856 -0.11(-2.47%)
Jun 12, 2012 4.780 4.875 4.450 4.450 242,539 +0.23(+5.45%)
Jun 11, 2012 4.179 4.380 4.179 4.220 1,037 -0.10(-2.31%)
Jun 08, 2012 4.340 4.350 4.140 4.320 16,000 -0.03(-0.69%)
Jun 07, 2012 4.440 4.600 4.150 4.350 20,280 -0.10(-2.25%)
Jun 06, 2012 4.020 4.450 4.010 4.450 18,643 +0.25(+5.95%)
Jun 05, 2012 4.150 4.210 4.150 4.200 5,990 +0.02(+0.48%)
Jun 04, 2012 4.420 4.420 4.070 4.180 21,658 -0.19(-4.35%)
Jun 01, 2012 4.500 4.500 4.340 4.370 14,319 -0.13(-2.89%)
May 31, 2012 4.500 4.600 4.500 4.500 10,077 +0.09(+2.04%)
May 30, 2012 4.630 4.630 4.410 4.410 4,832 -0.20(-4.34%)
May 29, 2012 4.590 4.650 4.500 4.610 10,206 +0.03(+0.66%)
May 25, 2012 4.430 4.590 4.430 4.580 12,557 +0.09(+2.00%)
May 24, 2012 4.330 4.570 4.330 4.490 58,513 +0.10(+2.28%)
May 23, 2012 4.490 4.490 4.250 4.390 19,867 -0.11(-2.44%)
May 22, 2012 4.270 4.500 4.210 4.500 10,243 +0.07(+1.58%)
May 21, 2012 4.560 4.600 4.260 4.430 60,864 -0.11(-2.42%)
May 18, 2012 4.650 4.650 4.500 4.540 19,309 -0.04(-0.87%)
May 17, 2012 4.640 4.680 4.500 4.580 8,869 -0.09(-1.93%)
May 16, 2012 4.800 4.800 4.650 4.670 21,145 -0.05(-1.06%)
May 15, 2012 4.930 4.990 4.650 4.720 30,427 -0.07(-1.46%)
May 14, 2012 4.910 5.100 4.610 4.790 13,761 -0.16(-3.23%)
May 11, 2012 4.990 5.000 4.923 4.950 21,117 -0.04(-0.80%)
May 10, 2012 4.950 5.000 4.950 4.990 18,792 +0.05(+1.01%)
May 09, 2012 5.070 5.070 4.860 4.940 36,336 -0.06(-1.20%)
May 08, 2012 5.000 5.050 4.740 5.000 34,759 +0.04(+0.81%)
May 07, 2012 4.800 5.100 4.800 4.960 33,328 +0.23(+4.86%)
May 04, 2012 4.700 4.820 4.700 4.730 27,251 +0.03(+0.64%)
May 03, 2012 4.850 4.850 4.510 4.700 16,153 -0.17(-3.49%)
May 02, 2012 4.650 5.050 4.650 4.870 41,229 +0.22(+4.73%)
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.