Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.620 6.740 6.530 6.640 8,562,745 +0.07(+1.07%)
Aug 30, 2011 6.702 6.720 6.500 6.570 12,427,062 -0.18(-2.67%)
Aug 29, 2011 6.510 6.760 6.510 6.750 10,154,167 +0.33(+5.14%)
Aug 26, 2011 6.300 6.510 6.140 6.420 13,454,010 +0.07(+1.10%)
Aug 25, 2011 6.670 6.830 6.270 6.350 20,240,879 -0.11(-1.70%)
Aug 24, 2011 6.330 6.540 6.270 6.460 15,785,043 +0.11(+1.73%)
Aug 23, 2011 6.060 6.350 5.940 6.350 14,463,920 +0.30(+4.96%)
Aug 22, 2011 6.200 6.240 5.980 6.050 14,278,177 +0.04(+0.67%)
Aug 19, 2011 6.120 6.290 5.980 6.010 15,743,517 -0.24(-3.84%)
Aug 18, 2011 6.480 6.490 6.190 6.250 19,371,853 -0.44(-6.58%)
Aug 17, 2011 6.760 6.870 6.560 6.690 13,070,153 +0.01(+0.15%)
Aug 16, 2011 6.710 6.800 6.570 6.680 12,701,653 -0.13(-1.91%)
Aug 15, 2011 6.520 6.840 6.520 6.810 11,357,303 +0.38(+5.91%)
Aug 12, 2011 6.820 6.910 6.380 6.430 19,683,571 -0.27(-4.03%)
Aug 11, 2011 6.350 6.790 6.260 6.700 19,721,589 +0.50(+8.06%)
Aug 10, 2011 6.770 6.770 6.160 6.200 31,809,505 -0.72(-10.40%)
Aug 09, 2011 6.930 6.930 6.370 6.920 19,024,636 +0.42(+6.46%)
Aug 08, 2011 6.930 7.230 6.450 6.500 24,025,792 -0.75(-10.34%)
Aug 05, 2011 7.640 7.650 7.190 7.250 22,406,949 -0.25(-3.33%)
Aug 04, 2011 7.780 7.870 7.490 7.500 17,087,226 -0.42(-5.30%)
Aug 03, 2011 7.850 7.970 7.660 7.920 19,350,044 +0.06(+0.76%)
Aug 02, 2011 8.030 8.100 7.850 7.860 16,214,635 -0.25(-3.08%)
Aug 01, 2011 8.170 8.200 7.950 8.110 14,687,569 +0.07(+0.87%)
Jul 29, 2011 7.960 8.120 7.870 8.040 15,966,851 -0.03(-0.37%)
Jul 28, 2011 8.100 8.290 8.060 8.070 14,206,363 -0.03(-0.37%)
Jul 27, 2011 8.270 8.370 8.090 8.100 16,635,378 -0.21(-2.53%)
Jul 26, 2011 8.400 8.420 8.230 8.310 9,742,884 -0.10(-1.19%)
Jul 25, 2011 8.270 8.480 8.270 8.410 14,112,478 +0.00(+0.00%)
Jul 22, 2011 8.365 8.460 8.230 8.410 11,323,544 +0.01(+0.12%)
Jul 21, 2011 8.310 8.470 8.240 8.400 17,079,385 +0.13(+1.57%)
Jul 20, 2011 8.180 8.380 8.130 8.270 20,254,065 +0.21(+2.61%)
Jul 19, 2011 7.930 8.160 7.800 8.060 22,634,308 +0.33(+4.27%)
Jul 18, 2011 7.940 7.950 7.690 7.730 11,347,053 -0.20(-2.52%)
Jul 15, 2011 8.020 8.030 7.860 7.930 9,825,955 -0.03(-0.38%)
Jul 14, 2011 8.150 8.160 7.950 7.960 9,757,041 -0.13(-1.61%)
Jul 13, 2011 8.060 8.230 8.040 8.090 12,198,189 +0.08(+1.00%)
Jul 12, 2011 8.020 8.180 7.970 8.010 12,539,881 +0.00(+0.00%)
Jul 11, 2011 8.100 8.170 7.990 8.010 11,969,542 -0.25(-3.03%)
Jul 08, 2011 8.230 8.350 8.190 8.260 11,636,579 -0.12(-1.43%)
Jul 07, 2011 8.330 8.460 8.300 8.380 9,029,578 +0.14(+1.70%)
Jul 06, 2011 8.270 8.270 8.160 8.240 8,991,434 -0.06(-0.72%)
Jul 05, 2011 8.370 8.370 8.210 8.300 9,708,689 -0.14(-1.66%)
Jul 01, 2011 8.340 8.480 8.330 8.440 10,213,922 +0.11(+1.32%)
Jun 30, 2011 8.310 8.390 8.270 8.330 9,712,609 +0.04(+0.48%)
Jun 29, 2011 8.160 8.310 8.070 8.290 9,708,639 +0.19(+2.35%)
Jun 28, 2011 8.110 8.110 7.980 8.100 8,815,167 +0.02(+0.25%)
Jun 27, 2011 7.970 8.120 7.890 8.080 8,860,764 +0.15(+1.89%)
Jun 24, 2011 8.090 8.120 7.820 7.930 15,199,554 -0.16(-1.98%)
Jun 23, 2011 8.060 8.160 8.010 8.090 11,991,880 -0.09(-1.10%)
Jun 22, 2011 8.250 8.350 8.180 8.180 10,080,197 -0.08(-0.97%)
Jun 21, 2011 8.270 8.350 8.190 8.260 9,177,729 +0.06(+0.73%)
Jun 20, 2011 8.195 8.230 8.160 8.200 11,255,234 -0.10(-1.20%)
Jun 17, 2011 8.150 8.310 8.110 8.300 18,515,607 +0.22(+2.72%)
Jun 16, 2011 8.050 8.160 8.000 8.080 11,769,665 +0.03(+0.37%)
Jun 15, 2011 8.030 8.110 7.980 8.050 15,294,500 -0.06(-0.74%)
Jun 14, 2011 8.100 8.200 8.040 8.110 15,663,126 +0.11(+1.37%)
Jun 13, 2011 8.080 8.080 7.930 8.000 15,778,140 -0.01(-0.12%)
Jun 10, 2011 8.070 8.120 7.860 8.010 17,083,736 -0.12(-1.48%)
Jun 09, 2011 8.000 8.190 7.950 8.130 12,096,292 +0.15(+1.88%)
Jun 08, 2011 7.890 8.080 7.880 7.980 10,606,021 +0.04(+0.50%)
Jun 07, 2011 8.070 8.160 7.940 7.940 12,575,082 +0.01(+0.13%)
Jun 06, 2011 8.060 8.090 7.900 7.930 13,466,516 -0.13(-1.61%)
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.