Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.450 7.460 7.120 7.180 5,609,149 -0.15(-2.05%)
Aug 29, 2013 7.270 7.350 7.260 7.330 8,241,535 +0.01(+0.14%)
Aug 28, 2013 7.200 7.390 7.170 7.320 5,429,797 +0.11(+1.53%)
Aug 27, 2013 7.180 7.270 7.160 7.210 10,769,705 -0.08(-1.10%)
Aug 26, 2013 7.450 7.450 7.260 7.290 4,606,345 -0.09(-1.22%)
Aug 23, 2013 7.300 7.400 7.250 7.380 7,597,754 +0.12(+1.65%)
Aug 22, 2013 7.050 7.360 7.050 7.260 13,627,295 +0.28(+4.01%)
Aug 21, 2013 7.010 7.105 6.945 6.980 8,962,774 -0.08(-1.13%)
Aug 20, 2013 7.030 7.130 7.025 7.060 8,655,092 -0.04(-0.56%)
Aug 19, 2013 6.900 7.150 6.810 7.100 16,264,338 +0.34(+5.03%)
Aug 16, 2013 6.560 6.900 6.560 6.760 8,481,130 +0.19(+2.89%)
Aug 15, 2013 6.480 6.630 6.470 6.570 9,740,184 -0.07(-1.05%)
Aug 14, 2013 6.620 6.735 6.560 6.640 8,131,021 +0.02(+0.30%)
Aug 13, 2013 6.740 6.770 6.570 6.620 6,238,497 -0.16(-2.36%)
Aug 12, 2013 6.850 6.950 6.760 6.780 6,437,159 -0.05(-0.73%)
Aug 09, 2013 6.780 6.890 6.770 6.830 6,714,194 +0.13(+1.94%)
Aug 08, 2013 6.620 6.790 6.610 6.700 6,846,461 +0.15(+2.29%)
Aug 07, 2013 6.380 6.640 6.350 6.550 7,518,212 +0.14(+2.18%)
Aug 06, 2013 6.520 6.535 6.370 6.410 5,158,713 -0.07(-1.08%)
Aug 05, 2013 6.510 6.585 6.460 6.480 5,454,251 -0.10(-1.52%)
Aug 02, 2013 6.580 6.710 6.545 6.580 14,511,266 -0.03(-0.45%)
Aug 01, 2013 6.500 6.660 6.450 6.610 9,987,113 +0.27(+4.26%)
Jul 31, 2013 6.390 6.470 6.310 6.340 12,474,481 +0.08(+1.28%)
Jul 30, 2013 6.390 6.405 6.230 6.260 3,933,556 -0.13(-2.03%)
Jul 29, 2013 6.400 6.460 6.285 6.390 5,951,500 -0.06(-0.93%)
Jul 26, 2013 6.630 6.630 6.410 6.450 4,942,730 -0.10(-1.53%)
Jul 25, 2013 6.360 6.590 6.350 6.550 11,545,761 +0.10(+1.55%)
Jul 24, 2013 6.400 6.450 6.300 6.450 15,508,301 +0.05(+0.78%)
Jul 23, 2013 6.340 6.440 6.340 6.400 9,645,678 +0.20(+3.23%)
Jul 22, 2013 6.190 6.250 6.100 6.200 5,248,740 +0.10(+1.64%)
Jul 19, 2013 6.110 6.220 6.090 6.100 4,332,590 -0.06(-0.97%)
Jul 18, 2013 6.110 6.280 6.110 6.160 6,397,873 +0.02(+0.32%)
Jul 17, 2013 5.940 6.160 5.870 6.140 8,439,344 +0.31(+5.32%)
Jul 16, 2013 5.840 5.890 5.740 5.830 5,025,449 +0.09(+1.57%)
Jul 15, 2013 5.680 5.820 5.670 5.740 10,326,031 +0.08(+1.41%)
Jul 12, 2013 5.800 5.810 5.620 5.660 4,883,973 -0.18(-3.08%)
Jul 11, 2013 5.820 5.840 5.680 5.840 6,741,672 +0.16(+2.82%)
Jul 10, 2013 5.780 5.810 5.605 5.680 4,118,126 -0.12(-2.07%)
Jul 09, 2013 5.840 5.835 5.760 5.800 2,335,515 +0.04(+0.69%)
Jul 08, 2013 5.820 5.890 5.720 5.760 4,277,839 +0.01(+0.17%)
Jul 05, 2013 5.910 5.930 5.620 5.750 8,879,985 -0.14(-2.38%)
Jul 03, 2013 5.790 6.000 5.740 5.890 3,859,103 +0.08(+1.38%)
Jul 02, 2013 5.860 5.910 5.670 5.810 6,336,404 -0.08(-1.36%)
Jul 01, 2013 5.780 6.000 5.750 5.890 5,970,657 +0.18(+3.15%)
Jun 28, 2013 5.710 5.790 5.650 5.710 6,026,434 -0.10(-1.72%)
Jun 27, 2013 5.680 5.820 5.640 5.810 5,866,890 +0.29(+5.25%)
Jun 26, 2013 5.580 5.625 5.450 5.520 4,591,353 +0.05(+0.91%)
Jun 25, 2013 5.510 5.560 5.400 5.470 5,396,003 +0.09(+1.67%)
Jun 24, 2013 5.480 5.480 5.270 5.380 4,956,206 -0.22(-3.93%)
Jun 21, 2013 5.690 5.730 5.550 5.600 5,702,311 -0.03(-0.53%)
Jun 20, 2013 5.550 5.708 5.390 5.630 9,953,737 -0.10(-1.75%)
Jun 19, 2013 5.960 6.050 5.700 5.730 8,787,867 -0.24(-4.02%)
Jun 18, 2013 5.910 6.070 5.830 5.970 6,957,182 -0.03(-0.50%)
Jun 17, 2013 6.070 6.150 5.950 6.000 4,773,871 +0.04(+0.67%)
Jun 14, 2013 6.010 6.060 5.835 5.960 6,845,827 -0.05(-0.83%)
Jun 13, 2013 5.740 6.050 5.690 6.010 7,534,279 +0.36(+6.37%)
Jun 12, 2013 5.790 5.790 5.590 5.650 5,820,859 -0.11(-1.91%)
Jun 11, 2013 5.740 5.780 5.650 5.760 6,601,524 -0.16(-2.70%)
Jun 10, 2013 5.980 5.990 5.855 5.920 5,068,801 -0.14(-2.31%)
Jun 07, 2013 6.100 6.220 5.950 6.060 6,230,082 -0.10(-1.62%)
Jun 06, 2013 6.080 6.160 6.010 6.160 4,629,514 +0.04(+0.65%)
Jun 05, 2013 6.270 6.310 6.100 6.120 4,434,587 -0.21(-3.32%)
Jun 04, 2013 6.340 6.440 6.270 6.330 5,084,871 +0.03(+0.48%)
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.