Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.460 6.540 6.406 6.472 1,169,341 -0.02(-0.32%)
Jul 30, 2012 6.478 6.515 6.400 6.493 564,433 +0.01(+0.09%)
Jul 27, 2012 6.332 6.520 6.269 6.487 534,048 +0.17(+2.74%)
Jul 26, 2012 6.326 6.329 6.147 6.314 665,214 +0.08(+1.24%)
Jul 25, 2012 6.147 6.251 6.105 6.236 593,322 +0.10(+1.70%)
Jul 24, 2012 6.218 6.290 6.081 6.132 633,884 -0.07(-1.20%)
Jul 23, 2012 6.263 6.329 6.126 6.206 508,564 -0.13(-1.98%)
Jul 20, 2012 6.317 6.355 6.266 6.332 616,128 -0.04(-0.61%)
Jul 19, 2012 6.397 6.412 6.290 6.370 454,106 +0.00(+0.00%)
Jul 18, 2012 6.275 6.388 6.266 6.370 932,233 +0.10(+1.67%)
Jul 17, 2012 6.200 6.293 6.068 6.266 1,052,764 +0.10(+1.69%)
Jul 16, 2012 6.072 6.236 6.034 6.162 1,104,866 +0.10(+1.57%)
Jul 13, 2012 5.982 6.096 5.905 6.066 508,269 +0.10(+1.65%)
Jul 12, 2012 5.980 5.980 5.830 5.968 686,438 -0.05(-0.89%)
Jul 11, 2012 6.033 6.114 5.916 6.021 1,345,402 -0.01(-0.15%)
Jul 10, 2012 6.027 6.114 5.917 6.030 1,325,283 +0.03(+0.55%)
Jul 09, 2012 5.923 6.096 5.908 5.997 967,215 +0.03(+0.55%)
Jul 06, 2012 6.063 6.093 5.884 5.965 516,467 -0.16(-2.63%)
Jul 05, 2012 6.114 6.162 6.066 6.126 579,698 +0.01(+0.10%)
Jul 03, 2012 6.057 6.120 6.024 6.120 622,965 +0.06(+1.03%)
Jul 02, 2012 5.968 6.060 5.887 6.057 1,137,077 +0.10(+1.75%)
Jun 29, 2012 5.941 5.962 5.827 5.953 785,587 +0.13(+2.26%)
Jun 28, 2012 5.803 5.827 5.732 5.821 1,016,126 -0.01(-0.15%)
Jun 27, 2012 5.696 5.866 5.678 5.830 1,101,494 +0.14(+2.52%)
Jun 26, 2012 5.580 5.696 5.466 5.687 967,661 +0.11(+1.93%)
Jun 25, 2012 5.550 5.601 5.425 5.580 1,165,276 -0.06(-1.11%)
Jun 22, 2012 5.162 5.669 5.144 5.642 3,072,889 +0.48(+9.31%)
Jun 21, 2012 5.305 5.305 5.081 5.162 781,576 -0.13(-2.48%)
Jun 20, 2012 5.281 5.311 5.237 5.293 910,060 +0.00(+0.00%)
Jun 19, 2012 5.329 5.365 5.269 5.293 793,658 -0.01(-0.11%)
Jun 18, 2012 5.305 5.371 5.245 5.299 608,930 -0.04(-0.73%)
Jun 15, 2012 5.132 5.353 5.132 5.338 1,141,195 +0.19(+3.71%)
Jun 14, 2012 5.028 5.168 5.010 5.147 794,616 +0.11(+2.25%)
Jun 13, 2012 5.159 5.234 5.020 5.034 773,093 -0.12(-2.32%)
Jun 12, 2012 5.177 5.231 5.105 5.153 644,023 -0.00(-0.06%)
Jun 11, 2012 5.380 5.380 5.147 5.156 781,730 -0.16(-3.08%)
Jun 08, 2012 5.222 5.335 5.171 5.320 546,288 +0.08(+1.48%)
Jun 07, 2012 5.248 5.329 5.222 5.243 839,257 +0.05(+0.98%)
Jun 06, 2012 5.090 5.198 5.078 5.192 729,695 +0.13(+2.65%)
Jun 05, 2012 5.007 5.099 4.902 5.058 1,805,180 +0.03(+0.65%)
Jun 04, 2012 5.040 5.114 4.956 5.025 653,846 -0.01(-0.12%)
Jun 01, 2012 5.087 5.129 4.959 5.031 1,411,439 -0.16(-3.10%)
May 31, 2012 5.228 5.275 5.132 5.192 1,379,748 -0.04(-0.74%)
May 30, 2012 5.326 5.335 5.201 5.231 1,473,973 -0.13(-2.45%)
May 29, 2012 5.374 5.469 5.341 5.362 1,090,009 +0.01(+0.22%)
May 25, 2012 5.386 5.439 5.278 5.350 805,820 -0.01(-0.22%)
May 24, 2012 5.439 5.490 5.228 5.362 1,948,377 -0.07(-1.26%)
May 23, 2012 5.535 5.592 5.401 5.431 2,371,590 -0.14(-2.57%)
May 22, 2012 5.550 5.642 5.520 5.574 1,018,405 +0.00(+0.05%)
May 21, 2012 5.526 5.626 5.425 5.571 1,984,284 +0.06(+1.03%)
May 18, 2012 5.601 5.613 5.493 5.514 2,645,969 -0.10(-1.70%)
May 17, 2012 5.821 5.854 5.598 5.610 1,617,475 -0.21(-3.59%)
May 16, 2012 5.872 5.890 5.783 5.818 1,338,042 +0.01(+0.21%)
May 15, 2012 5.768 5.874 5.732 5.806 1,614,493 +0.03(+0.57%)
May 14, 2012 5.532 5.818 5.529 5.774 1,461,979 +0.17(+3.09%)
May 11, 2012 5.493 5.627 5.493 5.601 684,883 +0.07(+1.35%)
May 10, 2012 5.606 5.609 5.505 5.526 801,668 -0.04(-0.64%)
May 09, 2012 5.514 5.654 5.437 5.562 1,230,268 +0.00(+0.00%)
May 08, 2012 5.654 5.696 5.392 5.562 2,049,508 -0.07(-1.16%)
May 07, 2012 5.484 5.657 5.484 5.627 1,137,955 +0.09(+1.67%)
May 04, 2012 5.669 5.696 5.496 5.535 1,903,213 -0.17(-2.92%)
May 03, 2012 6.068 6.094 5.696 5.702 2,495,728 -0.48(-7.71%)
May 02, 2012 5.966 6.181 5.957 6.178 690,254 +0.18(+2.98%)
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.