Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.791 7.800 7.669 7.686 87,905 -0.01(-0.11%)
Aug 30, 2012 7.791 7.826 7.686 7.695 94,999 -0.13(-1.67%)
Aug 29, 2012 7.826 7.913 7.765 7.826 69,661 +0.02(+0.22%)
Aug 27, 2012 7.843 7.861 7.678 7.809 91,346 +0.06(+0.78%)
Aug 24, 2012 7.722 7.782 7.652 7.748 37,131 -0.01(-0.11%)
Aug 23, 2012 7.739 7.878 7.722 7.756 33,482 -0.02(-0.22%)
Aug 22, 2012 7.774 7.848 7.652 7.774 82,727 -0.04(-0.55%)
Aug 21, 2012 7.921 8.086 7.782 7.817 54,347 -0.05(-0.66%)
Aug 20, 2012 7.921 8.043 7.826 7.869 68,350 -0.10(-1.20%)
Aug 17, 2012 8.095 8.182 7.947 7.965 59,163 -0.17(-2.13%)
Aug 16, 2012 8.043 8.164 7.774 8.138 56,883 +0.10(+1.30%)
Aug 15, 2012 7.756 8.043 7.756 8.034 34,180 +0.23(+3.00%)
Aug 14, 2012 7.722 7.869 7.600 7.800 146,574 +0.11(+1.47%)
Aug 13, 2012 7.722 7.782 7.496 7.687 62,496 -0.09(-1.12%)
Aug 10, 2012 7.809 7.878 7.722 7.774 34,756 -0.09(-1.10%)
Aug 09, 2012 7.782 8.051 7.782 7.861 37,644 -0.01(-0.11%)
Aug 08, 2012 7.809 8.112 7.774 7.869 42,510 +0.01(+0.11%)
Aug 07, 2012 7.782 8.138 7.661 7.861 49,841 +0.14(+1.80%)
Aug 06, 2012 8.025 8.346 7.670 7.722 68,291 -0.27(-3.37%)
Aug 03, 2012 7.704 8.242 7.678 7.991 53,697 +0.47(+6.23%)
Aug 02, 2012 7.427 7.817 7.427 7.522 75,889 +0.07(+0.93%)
Aug 01, 2012 7.479 7.722 7.453 7.453 91,636 -0.01(-0.12%)
Jul 31, 2012 7.592 7.661 7.392 7.461 94,831 -0.20(-2.60%)
Jul 30, 2012 7.809 7.809 7.548 7.661 34,563 -0.15(-1.89%)
Jul 27, 2012 7.557 7.999 7.461 7.809 75,190 +0.25(+3.33%)
Jul 26, 2012 7.140 8.104 7.140 7.557 116,523 -0.01(-0.11%)
Jul 25, 2012 7.652 7.748 7.383 7.566 74,432 +0.01(+0.11%)
Jul 24, 2012 7.861 7.861 7.487 7.557 66,446 -0.24(-3.11%)
Jul 23, 2012 7.930 7.973 7.748 7.800 54,694 -0.34(-4.16%)
Jul 20, 2012 8.425 8.555 8.112 8.138 74,575 -0.42(-4.87%)
Jul 19, 2012 8.650 8.746 8.433 8.555 37,212 -0.05(-0.60%)
Jul 18, 2012 8.268 8.746 8.268 8.607 44,288 +0.30(+3.66%)
Jul 17, 2012 8.251 8.390 8.140 8.303 20,105 +0.09(+1.06%)
Jul 16, 2012 8.398 8.442 8.069 8.216 78,031 -0.18(-2.17%)
Jul 13, 2012 8.190 8.650 8.130 8.398 45,707 +0.25(+3.09%)
Jul 12, 2012 8.320 8.320 8.025 8.147 48,553 -0.27(-3.20%)
Jul 11, 2012 8.329 8.477 8.173 8.416 36,457 +0.09(+1.04%)
Jul 10, 2012 8.633 8.633 8.251 8.329 23,466 -0.22(-2.54%)
Jul 09, 2012 8.633 8.746 8.511 8.546 104,048 -0.16(-1.89%)
Jul 06, 2012 8.763 8.806 8.615 8.711 33,498 -0.23(-2.52%)
Jul 05, 2012 9.309 9.370 8.928 8.936 44,461 -0.37(-4.01%)
Jul 03, 2012 9.058 9.344 8.876 9.309 54,130 +0.21(+2.29%)
Jul 02, 2012 8.824 9.101 8.581 9.101 90,787 +0.29(+3.25%)
Jun 29, 2012 8.459 8.824 8.260 8.815 72,331 +0.56(+6.72%)
Jun 28, 2012 8.112 8.286 8.008 8.260 68,875 +0.04(+0.53%)
Jun 27, 2012 7.835 8.320 7.713 8.216 48,020 +0.38(+4.87%)
Jun 26, 2012 7.713 7.982 7.592 7.835 86,304 +0.11(+1.46%)
Jun 25, 2012 7.800 7.869 7.540 7.722 71,077 -0.23(-2.94%)
Jun 22, 2012 7.809 8.043 7.809 7.956 189,736 +0.18(+2.34%)
Jun 21, 2012 8.216 8.294 7.756 7.774 77,642 -0.43(-5.29%)
Jun 20, 2012 8.563 8.659 8.164 8.208 38,120 -0.34(-3.96%)
Jun 19, 2012 8.037 8.606 7.968 8.546 72,250 +0.53(+6.67%)
Jun 18, 2012 8.287 8.356 7.968 8.011 74,800 -0.36(-4.33%)
Jun 15, 2012 8.382 8.443 8.253 8.374 104,107 -0.05(-0.61%)
Jun 14, 2012 8.460 8.568 8.348 8.425 69,655 -0.05(-0.61%)
Jun 13, 2012 7.960 8.529 7.908 8.477 107,527 +0.47(+5.93%)
Jun 12, 2012 7.735 8.029 7.735 8.003 31,346 +0.34(+4.39%)
Jun 11, 2012 8.063 8.063 7.666 7.666 86,826 -0.29(-3.68%)
Jun 08, 2012 7.796 8.149 7.796 7.960 51,661 +0.13(+1.65%)
Jun 07, 2012 8.063 8.167 7.804 7.830 65,948 -0.09(-1.20%)
Jun 06, 2012 7.787 7.960 7.753 7.925 57,473 +0.22(+2.80%)
Jun 05, 2012 7.709 7.822 7.623 7.709 38,430 -0.08(-1.00%)
Jun 04, 2012 7.804 7.891 7.615 7.787 43,178 +0.06(+0.78%)
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.