Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.459 6.669 6.432 6.648 1,058,900 +0.14(+2.18%)
Sep 27, 2012 6.405 6.547 6.338 6.507 936,068 +0.11(+1.69%)
Sep 26, 2012 6.359 6.472 6.298 6.399 1,169,711 +0.06(+0.95%)
Sep 25, 2012 6.459 6.492 6.298 6.338 1,139,617 -0.09(-1.35%)
Sep 24, 2012 6.218 6.432 6.131 6.425 1,095,173 +0.24(+3.89%)
Sep 21, 2012 6.379 6.405 6.171 6.185 1,801,219 -0.09(-1.49%)
Sep 20, 2012 6.686 6.873 6.238 6.278 2,660,840 -0.11(-1.68%)
Sep 19, 2012 6.352 6.412 6.305 6.385 1,337,440 +0.03(+0.53%)
Sep 18, 2012 6.445 6.506 6.325 6.352 1,075,214 -0.31(-4.62%)
Sep 17, 2012 6.980 6.980 6.646 6.659 827,624 -0.36(-5.14%)
Sep 14, 2012 6.860 7.020 6.840 7.020 830,606 +0.20(+2.94%)
Sep 13, 2012 6.593 6.820 6.526 6.820 835,715 +0.23(+3.45%)
Sep 12, 2012 6.566 6.639 6.499 6.593 521,339 +0.03(+0.41%)
Sep 11, 2012 6.613 6.665 6.539 6.566 369,089 -0.04(-0.61%)
Sep 10, 2012 6.586 6.669 6.566 6.606 496,166 +0.03(+0.41%)
Sep 07, 2012 6.506 6.653 6.492 6.579 762,212 +0.11(+1.65%)
Sep 06, 2012 6.459 6.472 6.305 6.472 896,358 +0.06(+0.94%)
Sep 05, 2012 6.532 6.546 6.399 6.412 670,687 -0.14(-2.14%)
Sep 04, 2012 6.465 6.566 6.275 6.552 788,749 +0.07(+1.03%)
Aug 31, 2012 6.593 6.593 6.452 6.486 738,174 -0.03(-0.51%)
Aug 30, 2012 6.492 6.572 6.492 6.519 2,054,003 -0.01(-0.20%)
Aug 29, 2012 6.512 6.572 6.492 6.532 1,284,624 +0.11(+1.66%)
Aug 27, 2012 6.539 6.572 6.399 6.425 1,512,095 -0.08(-1.23%)
Aug 24, 2012 6.452 6.566 6.452 6.506 722,479 +0.02(+0.31%)
Aug 23, 2012 6.465 6.519 6.419 6.486 1,632,118 +0.03(+0.41%)
Aug 22, 2012 6.432 6.539 6.432 6.459 863,875 +0.03(+0.42%)
Aug 21, 2012 6.419 6.492 6.385 6.432 1,143,029 +0.07(+1.05%)
Aug 20, 2012 6.432 6.479 6.365 6.365 954,444 -0.07(-1.04%)
Aug 17, 2012 6.245 6.459 6.245 6.432 859,582 +0.19(+3.11%)
Aug 16, 2012 6.198 6.338 6.118 6.238 999,651 +0.03(+0.43%)
Aug 15, 2012 6.084 6.211 6.058 6.211 430,518 +0.11(+1.75%)
Aug 14, 2012 6.118 6.185 6.064 6.104 381,468 +0.02(+0.33%)
Aug 13, 2012 6.051 6.104 5.997 6.084 331,523 +0.00(+0.00%)
Aug 10, 2012 6.018 6.118 5.951 6.084 273,780 +0.06(+1.00%)
Aug 09, 2012 6.024 6.091 6.004 6.024 685,033 +0.00(+0.00%)
Aug 08, 2012 6.078 6.131 6.018 6.024 922,339 -0.09(-1.53%)
Aug 07, 2012 6.058 6.124 6.051 6.118 766,844 +0.12(+2.01%)
Aug 06, 2012 5.997 6.031 5.917 5.997 620,734 +0.01(+0.11%)
Aug 03, 2012 5.784 5.991 5.743 5.991 1,117,623 +0.33(+5.91%)
Aug 02, 2012 5.656 5.730 5.536 5.656 802,108 -0.05(-0.94%)
Aug 01, 2012 5.777 5.830 5.703 5.710 992,837 -0.02(-0.35%)
Jul 31, 2012 5.717 5.784 5.703 5.730 654,957 -0.02(-0.35%)
Jul 30, 2012 5.844 5.884 5.670 5.750 659,923 -0.09(-1.60%)
Jul 27, 2012 5.583 5.884 5.576 5.844 1,119,322 +0.31(+5.56%)
Jul 26, 2012 5.409 5.543 5.309 5.536 994,040 +0.25(+4.68%)
Jul 25, 2012 5.302 5.356 5.102 5.289 1,393,415 +0.03(+0.51%)
Jul 24, 2012 5.516 5.536 5.262 5.262 1,496,859 -0.23(-4.14%)
Jul 23, 2012 5.663 5.663 5.456 5.489 841,101 -0.29(-4.98%)
Jul 20, 2012 5.890 5.911 5.723 5.777 604,759 -0.17(-2.92%)
Jul 19, 2012 5.957 5.977 5.817 5.951 549,476 +0.02(+0.34%)
Jul 18, 2012 5.804 5.937 5.777 5.931 648,927 +0.12(+2.07%)
Jul 17, 2012 5.870 5.884 5.697 5.810 595,462 -0.02(-0.34%)
Jul 16, 2012 6.011 6.011 5.817 5.830 565,581 -0.19(-3.11%)
Jul 13, 2012 5.977 6.111 5.957 6.018 521,084 +0.06(+1.01%)
Jul 12, 2012 6.018 6.024 5.904 5.957 484,667 -0.09(-1.55%)
Jul 11, 2012 6.011 6.084 5.984 6.051 648,059 +0.04(+0.67%)
Jul 10, 2012 6.145 6.165 5.984 6.011 518,192 -0.07(-1.10%)
Jul 09, 2012 6.084 6.111 5.864 6.078 652,624 +0.00(+0.00%)
Jul 06, 2012 6.131 6.205 6.064 6.078 696,446 -0.13(-2.15%)
Jul 05, 2012 6.231 6.258 6.158 6.211 864,557 -0.03(-0.54%)
Jul 03, 2012 6.131 6.245 6.098 6.245 589,291 +0.13(+2.08%)
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.