Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.207 8.331 8.087 8.121 17,320,772 -0.13(-1.56%)
Jul 30, 2012 8.419 8.566 8.047 8.250 29,932,706 -0.17(-1.99%)
Jul 27, 2012 8.194 8.467 8.143 8.417 38,032,852 +0.27(+3.35%)
Jul 26, 2012 8.474 8.494 8.020 8.144 79,754,648 -0.47(-5.42%)
Jul 25, 2012 9.173 9.543 8.457 8.611 173,366,640 -2.87(-25.02%)
Jul 24, 2012 11.58 11.78 11.12 11.48 452,902,080 +0.06(+0.56%)
Jul 23, 2012 11.53 11.60 11.21 11.42 30,960,600 -0.27(-2.30%)
Jul 20, 2012 11.81 11.93 11.64 11.69 24,373,432 -0.19(-1.56%)
Jul 19, 2012 11.71 12.12 11.65 11.87 29,132,774 +0.26(+2.28%)
Jul 18, 2012 11.61 11.84 11.53 11.61 21,575,848 -0.07(-0.62%)
Jul 17, 2012 11.89 11.93 11.52 11.68 27,820,484 -0.17(-1.45%)
Jul 16, 2012 12.16 12.22 11.80 11.85 20,945,378 -0.27(-2.26%)
Jul 13, 2012 12.25 12.38 11.99 12.13 39,031,936 -0.01(-0.08%)
Jul 12, 2012 11.65 12.21 11.50 12.14 41,447,664 +0.48(+4.08%)
Jul 11, 2012 11.44 12.12 11.41 11.66 43,044,204 +0.20(+1.76%)
Jul 10, 2012 11.96 11.97 11.36 11.46 35,239,084 -0.39(-3.33%)
Jul 09, 2012 11.85 12.03 11.45 11.86 43,262,028 +0.16(+1.34%)
Jul 06, 2012 11.96 12.20 11.46 11.70 85,301,680 +0.02(+0.21%)
Jul 05, 2012 10.62 11.84 10.61 11.67 104,319,008 +1.38(+13.44%)
Jul 03, 2012 9.784 10.40 9.673 10.29 25,261,158 +0.60(+6.18%)
Jul 02, 2012 9.824 9.843 9.607 9.693 12,992,454 -0.09(-0.93%)
Jun 29, 2012 9.757 9.823 9.547 9.784 19,986,526 +0.16(+1.67%)
Jun 28, 2012 9.443 9.723 9.397 9.623 15,084,579 +0.12(+1.31%)
Jun 27, 2012 9.576 9.607 9.371 9.499 15,382,891 -0.04(-0.46%)
Jun 26, 2012 9.601 9.673 9.477 9.543 15,611,392 -0.03(-0.34%)
Jun 25, 2012 9.687 9.933 9.486 9.576 30,745,434 -0.12(-1.22%)
Jun 22, 2012 9.463 9.753 9.386 9.694 18,074,118 +0.29(+3.07%)
Jun 21, 2012 9.751 9.777 9.393 9.406 17,689,818 -0.33(-3.40%)
Jun 20, 2012 9.926 9.936 9.659 9.737 26,638,254 -0.24(-2.39%)
Jun 19, 2012 9.557 10.07 9.507 9.976 27,698,102 +0.44(+4.65%)
Jun 18, 2012 9.294 9.564 9.256 9.533 22,997,302 +0.13(+1.43%)
Jun 15, 2012 9.039 9.419 8.961 9.399 33,069,504 +0.45(+5.00%)
Jun 14, 2012 8.970 9.021 8.717 8.951 26,137,144 -0.02(-0.27%)
Jun 13, 2012 8.943 9.206 8.876 8.976 17,927,294 -0.03(-0.30%)
Jun 12, 2012 9.037 9.194 8.907 9.003 20,792,876 +0.00(+0.03%)
Jun 11, 2012 9.484 9.513 8.997 9.000 22,941,064 -0.38(-4.02%)
Jun 08, 2012 9.196 9.446 9.104 9.377 22,016,946 +0.14(+1.55%)
Jun 07, 2012 9.514 9.557 9.201 9.234 21,044,674 -0.18(-1.88%)
Jun 06, 2012 9.380 9.767 9.307 9.411 30,674,880 +0.15(+1.62%)
Jun 05, 2012 9.287 9.476 9.179 9.261 24,046,622 -0.02(-0.26%)
Jun 04, 2012 9.036 9.320 8.910 9.286 35,290,364 +0.29(+3.26%)
Jun 01, 2012 8.707 9.104 8.671 8.993 35,578,156 -0.07(-0.77%)
May 31, 2012 9.529 9.681 8.909 9.063 53,802,808 -0.56(-5.79%)
May 30, 2012 9.783 9.857 9.571 9.620 32,890,892 -0.30(-3.02%)
May 29, 2012 10.15 10.16 9.743 9.920 31,995,850 -0.11(-1.11%)
May 25, 2012 10.09 10.50 9.984 10.03 33,387,618 -0.01(-0.07%)
May 24, 2012 10.22 10.24 9.929 10.04 20,735,812 -0.23(-2.28%)
May 23, 2012 9.638 10.31 9.596 10.27 44,119,992 +0.60(+6.20%)
May 22, 2012 10.26 10.34 9.607 9.673 40,014,436 -0.58(-5.62%)
May 21, 2012 9.979 10.31 9.650 10.25 25,142,998 +0.25(+2.54%)
May 18, 2012 10.33 10.39 9.871 9.994 29,424,198 -0.29(-2.79%)
May 17, 2012 10.61 10.63 10.27 10.28 23,774,014 -0.32(-3.01%)
May 16, 2012 11.08 11.21 10.52 10.60 36,698,372 -0.47(-4.23%)
May 15, 2012 11.11 11.33 11.01 11.07 31,319,210 +0.07(+0.68%)
May 14, 2012 11.02 11.24 10.80 10.99 37,848,872 -0.06(-0.54%)
May 11, 2012 10.41 11.20 10.36 11.05 62,260,460 +0.71(+6.85%)
May 10, 2012 10.69 10.71 10.30 10.35 26,408,458 -0.28(-2.60%)
May 09, 2012 10.30 10.70 10.19 10.62 26,118,154 +0.22(+2.14%)
May 08, 2012 10.44 10.47 10.08 10.40 27,203,322 -0.09(-0.90%)
May 07, 2012 10.36 10.80 10.33 10.49 28,712,108 +0.04(+0.42%)
May 04, 2012 10.83 10.91 10.30 10.45 63,677,556 -0.40(-3.72%)
May 03, 2012 11.69 11.74 10.79 10.85 53,014,848 -0.89(-7.61%)
May 02, 2012 11.53 11.85 11.45 11.75 27,383,354 +0.12(+1.07%)
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.