Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.701 5.816 5.637 5.759 22,292,236 -0.02(-0.37%)
Jul 28, 2011 5.802 5.938 5.773 5.780 19,834,318 -0.02(-0.37%)
Jul 27, 2011 5.923 5.995 5.794 5.802 23,225,604 -0.15(-2.53%)
Jul 26, 2011 6.017 6.031 5.895 5.952 13,602,599 -0.07(-1.19%)
Jul 25, 2011 5.923 6.074 5.923 6.024 19,703,240 +0.00(+0.00%)
Jul 22, 2011 5.991 6.059 5.895 6.024 15,809,449 +0.01(+0.12%)
Jul 21, 2011 5.952 6.067 5.902 6.017 23,845,506 +0.09(+1.57%)
Jul 20, 2011 5.859 6.002 5.823 5.923 28,277,860 +0.15(+2.61%)
Jul 19, 2011 5.680 5.845 5.587 5.773 31,601,054 +0.24(+4.27%)
Jul 18, 2011 5.687 5.694 5.508 5.537 15,842,271 -0.14(-2.52%)
Jul 15, 2011 5.744 5.752 5.630 5.680 13,718,579 -0.02(-0.38%)
Jul 14, 2011 5.837 5.845 5.694 5.701 13,622,364 -0.09(-1.61%)
Jul 13, 2011 5.773 5.895 5.759 5.794 17,030,590 +0.06(+1.00%)
Jul 12, 2011 5.744 5.859 5.709 5.737 17,507,646 +0.00(+0.00%)
Jul 11, 2011 5.802 5.852 5.723 5.737 16,711,363 -0.18(-3.03%)
Jul 08, 2011 5.895 5.981 5.866 5.916 16,246,495 -0.09(-1.43%)
Jul 07, 2011 5.966 6.059 5.945 6.002 12,606,711 +0.10(+1.70%)
Jul 06, 2011 5.923 5.923 5.845 5.902 12,553,456 -0.04(-0.72%)
Jul 05, 2011 5.995 5.995 5.880 5.945 13,554,857 -0.10(-1.66%)
Jul 01, 2011 5.974 6.074 5.966 6.045 14,260,242 +0.08(+1.32%)
Jun 30, 2011 5.952 6.009 5.923 5.966 13,560,330 +0.03(+0.48%)
Jun 29, 2011 5.845 5.952 5.780 5.938 13,554,787 +0.14(+2.35%)
Jun 28, 2011 5.809 5.809 5.716 5.802 12,307,360 +0.01(+0.25%)
Jun 27, 2011 5.709 5.816 5.651 5.787 12,371,020 +0.11(+1.89%)
Jun 24, 2011 5.794 5.816 5.601 5.680 21,220,968 -0.11(-1.98%)
Jun 23, 2011 5.773 5.845 5.737 5.794 16,742,551 -0.06(-1.10%)
Jun 22, 2011 5.909 5.981 5.859 5.859 14,073,541 -0.06(-0.97%)
Jun 21, 2011 5.923 5.981 5.866 5.916 12,813,553 +0.04(+0.73%)
Jun 20, 2011 5.870 5.895 5.845 5.873 15,714,077 -0.07(-1.20%)
Jun 17, 2011 5.837 5.952 5.809 5.945 25,850,702 +0.16(+2.72%)
Jun 16, 2011 5.766 5.845 5.730 5.787 16,432,304 +0.02(+0.37%)
Jun 15, 2011 5.752 5.809 5.716 5.766 21,353,528 -0.04(-0.74%)
Jun 14, 2011 5.802 5.873 5.759 5.809 21,868,188 +0.08(+1.38%)
Jun 13, 2011 5.787 5.787 5.680 5.730 22,028,766 -0.01(-0.12%)
Jun 10, 2011 5.780 5.816 5.630 5.737 23,851,582 -0.09(-1.48%)
Jun 09, 2011 5.730 5.866 5.694 5.823 16,888,326 +0.11(+1.88%)
Jun 08, 2011 5.651 5.787 5.644 5.716 14,807,674 +0.03(+0.50%)
Jun 07, 2011 5.780 5.845 5.687 5.687 17,556,792 +0.01(+0.13%)
Jun 06, 2011 5.773 5.794 5.658 5.680 18,801,374 -0.09(-1.61%)
Jun 03, 2011 5.794 5.880 5.744 5.773 16,392,414 -0.16(-2.66%)
May 24, 2011 5.916 5.959 5.888 5.931 11,901,304 +0.03(+0.48%)
May 23, 2011 5.916 5.966 5.888 5.902 12,998,382 -0.09(-1.55%)
May 20, 2011 6.130 6.145 5.988 5.995 15,481,283 -0.14(-2.21%)
May 19, 2011 6.138 6.166 6.073 6.130 10,498,331 +0.02(+0.35%)
May 18, 2011 6.073 6.116 6.030 6.109 12,047,770 +0.03(+0.47%)
May 17, 2011 5.973 6.095 5.973 6.080 17,366,434 +0.07(+1.19%)
May 16, 2011 5.902 6.080 5.895 6.009 20,540,902 +0.11(+1.81%)
May 13, 2011 6.045 6.088 5.888 5.902 25,397,486 -0.19(-3.05%)
May 12, 2011 6.095 6.123 5.995 6.088 17,631,656 -0.01(-0.12%)
May 11, 2011 6.095 6.155 6.066 6.095 12,546,428 -0.04(-0.58%)
May 10, 2011 6.073 6.166 6.052 6.130 13,819,357 +0.08(+1.30%)
May 09, 2011 6.080 6.109 6.052 6.052 15,873,531 -0.04(-0.59%)
May 06, 2011 6.159 6.180 6.002 6.088 17,943,484 +0.02(+0.35%)
May 05, 2011 6.123 6.166 6.045 6.066 10,325,540 -0.09(-1.51%)
May 04, 2011 6.280 6.280 6.138 6.159 20,423,106 -0.14(-2.15%)
May 03, 2011 6.230 6.309 6.152 6.295 24,207,512 +0.08(+1.26%)
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.