Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.823 6.976 6.810 6.940 2,323,882 +0.17(+2.56%)
Oct 26, 2012 6.819 6.766 6.766 6.766 5,447,359 -0.08(-1.24%)
Oct 25, 2012 6.766 6.863 6.681 6.851 2,402,833 +0.13(+1.92%)
Oct 24, 2012 6.992 6.992 6.697 6.722 3,310,092 -0.21(-2.97%)
Oct 23, 2012 6.342 7.069 6.153 6.927 12,442,276 +0.08(+1.23%)
Oct 19, 2012 7.044 7.061 6.802 6.843 2,198,752 -0.23(-3.19%)
Oct 18, 2012 7.016 7.093 6.940 7.069 2,748,110 +0.04(+0.60%)
Oct 17, 2012 7.004 7.057 6.936 7.026 2,688,702 +0.03(+0.37%)
Oct 16, 2012 6.891 7.016 6.851 7.000 1,903,031 +0.10(+1.52%)
Oct 15, 2012 6.814 6.911 6.734 6.895 1,721,879 +0.13(+1.91%)
Oct 12, 2012 6.859 6.859 6.730 6.766 3,195,722 -0.13(-1.87%)
Oct 11, 2012 6.871 6.972 6.782 6.895 3,249,501 +0.12(+1.73%)
Oct 10, 2012 6.911 6.927 6.685 6.778 4,315,665 -0.13(-1.87%)
Oct 09, 2012 7.008 7.036 6.851 6.907 3,229,408 -0.15(-2.06%)
Oct 08, 2012 7.170 7.238 7.032 7.053 1,435,663 -0.17(-2.29%)
Oct 05, 2012 7.291 7.363 7.186 7.218 1,546,449 -0.04(-0.56%)
Oct 04, 2012 7.073 7.262 7.020 7.258 1,983,039 +0.20(+2.86%)
Oct 03, 2012 7.121 7.141 7.020 7.057 1,693,633 -0.03(-0.46%)
Oct 02, 2012 6.981 7.109 6.847 7.089 2,232,260 +0.14(+2.08%)
Oct 01, 2012 6.841 7.011 6.800 6.945 3,287,713 +0.14(+2.06%)
Sep 28, 2012 6.885 6.913 6.740 6.804 2,791,773 -0.11(-1.62%)
Sep 27, 2012 6.921 6.953 6.849 6.917 1,698,811 +0.06(+0.82%)
Sep 26, 2012 6.893 7.005 6.824 6.861 4,333,785 -0.03(-0.41%)
Sep 25, 2012 7.065 7.069 6.869 6.889 3,305,099 -0.12(-1.77%)
Sep 24, 2012 7.029 7.125 6.989 7.013 2,378,223 -0.06(-0.79%)
Sep 21, 2012 7.193 7.209 7.049 7.069 3,006,610 -0.07(-1.01%)
Sep 20, 2012 7.189 7.269 7.073 7.141 2,615,020 -0.13(-1.82%)
Sep 19, 2012 7.297 7.341 7.241 7.273 1,804,959 -0.05(-0.66%)
Sep 18, 2012 7.345 7.397 7.285 7.321 2,935,619 -0.03(-0.44%)
Sep 17, 2012 7.553 7.609 7.337 7.353 1,718,017 -0.24(-3.22%)
Sep 14, 2012 7.453 7.658 7.417 7.597 3,344,672 +0.20(+2.71%)
Sep 13, 2012 7.289 7.477 7.197 7.397 3,812,204 +0.09(+1.26%)
Sep 12, 2012 7.425 7.517 7.285 7.305 1,927,319 -0.08(-1.03%)
Sep 11, 2012 7.305 7.457 7.293 7.381 1,484,803 +0.07(+0.93%)
Sep 10, 2012 7.353 7.425 7.305 7.313 1,663,356 -0.05(-0.71%)
Sep 07, 2012 7.325 7.425 7.309 7.365 2,252,729 +0.04(+0.49%)
Sep 06, 2012 7.181 7.409 7.177 7.329 3,028,698 +0.18(+2.58%)
Sep 05, 2012 6.973 7.189 6.959 7.145 2,247,910 +0.18(+2.53%)
Sep 04, 2012 7.013 7.065 6.828 6.969 2,203,640 -0.05(-0.68%)
Aug 31, 2012 7.025 7.101 6.913 7.017 2,103,228 +0.06(+0.81%)
Aug 30, 2012 7.129 7.145 6.941 6.961 1,965,594 -0.19(-2.63%)
Aug 29, 2012 7.073 7.165 7.049 7.149 1,793,294 +0.09(+1.31%)
Aug 27, 2012 7.277 7.289 7.021 7.057 4,009,179 -0.16(-2.17%)
Aug 24, 2012 7.261 7.285 7.157 7.213 2,074,471 -0.04(-0.61%)
Aug 23, 2012 7.313 7.385 7.205 7.257 2,843,119 -0.08(-1.15%)
Aug 22, 2012 7.285 7.373 7.173 7.341 4,615,986 +0.01(+0.11%)
Aug 21, 2012 7.161 7.345 7.109 7.333 5,240,528 +0.22(+3.15%)
Aug 20, 2012 7.493 7.493 7.081 7.109 5,406,145 -0.39(-5.18%)
Aug 17, 2012 7.313 7.521 7.241 7.497 3,714,401 +0.20(+2.69%)
Aug 16, 2012 7.201 7.361 7.145 7.301 3,956,824 +0.11(+1.50%)
Aug 15, 2012 7.081 7.221 7.041 7.193 4,053,227 +0.08(+1.07%)
Aug 14, 2012 7.209 7.209 7.073 7.117 3,802,564 -0.04(-0.50%)
Aug 13, 2012 7.129 7.193 7.041 7.153 2,397,936 +0.02(+0.34%)
Aug 10, 2012 6.981 7.133 6.839 7.129 3,186,541 +0.07(+1.05%)
Aug 09, 2012 6.921 7.077 6.917 7.055 3,385,900 +0.14(+2.06%)
Aug 08, 2012 6.889 6.917 6.824 6.913 3,398,492 +0.00(+0.00%)
Aug 07, 2012 6.688 6.941 6.680 6.913 3,923,134 +0.26(+3.98%)
Aug 06, 2012 6.568 6.668 6.536 6.648 4,527,381 +0.12(+1.84%)
Aug 03, 2012 6.520 6.584 6.436 6.528 3,486,493 +0.16(+2.45%)
Aug 02, 2012 6.332 6.400 6.240 6.372 6,057,091 +0.02(+0.32%)
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.