Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.110 8.525 8.051 8.460 1,198,069 -0.06(-0.69%)
Jul 30, 2013 8.574 8.629 8.370 8.518 651,335 -0.02(-0.20%)
Jul 29, 2013 8.418 8.747 8.377 8.536 1,369,630 +0.20(+2.45%)
Jul 26, 2013 8.359 8.377 8.235 8.332 397,748 +0.04(+0.50%)
Jul 25, 2013 8.020 8.297 8.020 8.290 749,966 +0.29(+3.63%)
Jul 24, 2013 8.141 8.141 7.962 8.000 501,775 -0.13(-1.66%)
Jul 23, 2013 8.031 8.169 7.979 8.134 421,345 +0.13(+1.69%)
Jul 22, 2013 8.062 8.114 7.882 8.000 560,256 +0.02(+0.30%)
Jul 19, 2013 8.121 8.297 7.737 7.975 1,776,553 -0.33(-3.96%)
Jul 18, 2013 8.128 8.383 8.024 8.304 3,169,574 +0.21(+2.61%)
Jul 17, 2013 8.245 8.536 7.958 8.093 2,047,774 -0.15(-1.85%)
Jul 16, 2013 7.623 8.273 7.609 8.245 2,618,553 +0.71(+9.46%)
Jul 15, 2013 6.761 7.598 6.672 7.533 2,553,320 +0.97(+14.81%)
Jul 12, 2013 6.564 6.620 6.533 6.561 251,580 -0.03(-0.47%)
Jul 11, 2013 6.609 6.640 6.554 6.592 280,924 +0.06(+0.95%)
Jul 10, 2013 6.467 6.668 6.443 6.530 445,202 +0.03(+0.53%)
Jul 09, 2013 6.467 6.533 6.457 6.495 456,791 +0.03(+0.43%)
Jul 08, 2013 6.371 6.474 6.364 6.467 354,392 +0.11(+1.80%)
Jul 05, 2013 6.288 6.353 6.256 6.353 156,866 +0.13(+2.17%)
Jul 03, 2013 6.208 6.281 6.167 6.218 80,785 +0.01(+0.11%)
Jul 02, 2013 6.291 6.369 6.163 6.212 516,752 -0.07(-1.10%)
Jul 01, 2013 6.243 6.326 6.198 6.281 371,662 +0.02(+0.39%)
Jun 28, 2013 6.187 6.277 6.180 6.256 1,486,494 +0.15(+2.49%)
Jun 26, 2013 6.077 6.198 6.066 6.104 277,643 +0.08(+1.38%)
Jun 25, 2013 5.997 6.073 5.973 6.021 242,515 +0.08(+1.34%)
Jun 24, 2013 5.973 6.028 5.793 5.942 282,043 -0.09(-1.55%)
Jun 21, 2013 5.783 6.059 5.783 6.035 419,506 +0.29(+5.06%)
Jun 20, 2013 5.831 5.838 5.724 5.745 383,858 -0.13(-2.29%)
Jun 19, 2013 5.983 5.983 5.880 5.880 323,870 -0.07(-1.11%)
Jun 18, 2013 5.942 6.025 5.935 5.945 329,017 +0.01(+0.12%)
Jun 17, 2013 6.014 6.108 5.918 5.938 308,320 -0.04(-0.64%)
Jun 14, 2013 6.052 6.108 5.914 5.976 184,661 -0.07(-1.14%)
Jun 13, 2013 6.163 6.163 6.025 6.046 350,384 -0.10(-1.63%)
Jun 12, 2013 6.097 6.232 6.087 6.146 532,947 +0.10(+1.66%)
Jun 11, 2013 5.796 6.122 5.796 6.046 424,020 +0.06(+0.92%)
Jun 10, 2013 5.880 6.027 5.828 5.990 473,873 +0.11(+1.94%)
Jun 07, 2013 5.828 5.942 5.810 5.876 173,021 +0.08(+1.43%)
Jun 06, 2013 5.669 5.803 5.665 5.793 271,331 +0.11(+2.01%)
Jun 05, 2013 5.835 5.862 5.644 5.679 241,468 -0.17(-2.90%)
Jun 04, 2013 5.734 5.880 5.696 5.848 1,024,331 +0.11(+1.87%)
Jun 03, 2013 5.772 5.824 5.707 5.741 604,506 -0.01(-0.18%)
May 31, 2013 5.734 5.835 5.700 5.752 460,307 +0.00(+0.00%)
May 30, 2013 5.724 5.831 5.634 5.752 476,542 +0.02(+0.36%)
May 29, 2013 5.752 5.821 5.696 5.731 511,371 -0.06(-0.96%)
May 28, 2013 5.700 5.838 5.679 5.786 544,721 -0.01(-0.18%)
May 24, 2013 5.880 5.880 5.748 5.797 350,072 -0.12(-1.99%)
May 23, 2013 6.080 6.108 5.848 5.914 553,328 -0.21(-3.39%)
May 22, 2013 6.177 6.232 6.087 6.122 595,390 -0.07(-1.06%)
May 21, 2013 6.326 6.326 6.125 6.187 570,275 -0.12(-1.97%)
May 20, 2013 6.135 6.371 6.118 6.312 891,463 +0.19(+3.11%)
May 17, 2013 6.142 6.177 6.090 6.122 330,281 +0.00(+0.06%)
May 16, 2013 6.056 6.167 6.039 6.118 274,378 +0.06(+0.97%)
May 15, 2013 5.976 6.125 5.956 6.059 324,966 +0.25(+4.22%)
May 13, 2013 5.772 5.814 5.755 5.814 491,560 +0.05(+0.90%)
May 10, 2013 5.720 5.855 5.686 5.762 430,172 +0.05(+0.85%)
May 09, 2013 5.717 5.862 5.693 5.714 613,981 -0.02(-0.42%)
May 08, 2013 5.779 5.949 5.551 5.738 1,879,235 -0.34(-5.52%)
May 07, 2013 5.938 6.153 5.938 6.073 702,091 +0.16(+2.69%)
May 06, 2013 5.689 5.964 5.665 5.914 573,412 +0.20(+3.51%)
May 03, 2013 5.672 5.786 5.627 5.714 388,230 +0.09(+1.54%)
May 02, 2013 5.627 5.741 5.575 5.627 425,647 +0.01(+0.12%)
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.