Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.471 8.487 8.358 8.362 6,897,611 -0.18(-2.15%)
Jul 28, 2011 8.473 8.768 8.473 8.546 9,944,279 +0.05(+0.62%)
Jul 27, 2011 8.536 8.849 8.366 8.493 27,710,696 +0.86(+11.25%)
Jul 26, 2011 7.729 7.729 7.568 7.635 3,767,225 -0.06(-0.79%)
Jul 25, 2011 7.624 7.772 7.604 7.695 3,634,528 -0.00(-0.05%)
Jul 22, 2011 7.639 7.719 7.536 7.699 2,892,493 +0.15(+1.95%)
Jul 21, 2011 7.523 7.618 7.482 7.552 2,482,260 +0.04(+0.54%)
Jul 20, 2011 7.584 7.659 7.473 7.511 4,017,724 -0.07(-0.96%)
Jul 19, 2011 7.501 7.628 7.461 7.584 4,058,239 +0.13(+1.79%)
Jul 18, 2011 7.434 7.481 7.335 7.451 4,856,802 +0.00(+0.00%)
Jul 15, 2011 7.560 7.604 7.408 7.451 5,690,929 -0.04(-0.57%)
Jul 14, 2011 7.661 7.661 7.445 7.493 5,526,291 -0.13(-1.72%)
Jul 13, 2011 7.667 7.758 7.558 7.624 3,431,369 +0.01(+0.19%)
Jul 12, 2011 7.647 7.697 7.582 7.610 6,086,505 -0.02(-0.26%)
Jul 11, 2011 7.736 7.869 7.592 7.630 5,893,251 -0.16(-2.02%)
Jul 08, 2011 7.707 7.822 7.675 7.788 5,163,230 -0.01(-0.08%)
Jul 07, 2011 7.849 7.849 7.772 7.794 6,680,404 -0.00(-0.03%)
Jul 06, 2011 7.867 7.899 7.792 7.796 5,570,290 -0.10(-1.23%)
Jul 05, 2011 7.669 7.958 7.632 7.893 6,180,113 +0.21(+2.71%)
Jul 01, 2011 7.481 7.723 7.450 7.685 8,804,317 -0.03(-0.34%)
Jun 30, 2011 7.665 7.752 7.639 7.711 5,197,568 +0.08(+1.01%)
Jun 29, 2011 7.485 7.653 7.457 7.635 5,667,531 +0.16(+2.14%)
Jun 28, 2011 7.396 7.536 7.396 7.475 4,108,619 +0.09(+1.23%)
Jun 27, 2011 7.356 7.420 7.344 7.384 4,768,664 +0.01(+0.16%)
Jun 24, 2011 7.372 7.416 7.245 7.372 14,327,940 -0.03(-0.46%)
Jun 23, 2011 7.531 7.531 7.352 7.406 6,032,858 -0.17(-2.19%)
Jun 22, 2011 7.473 7.702 7.449 7.572 4,925,917 +0.08(+1.11%)
Jun 21, 2011 7.350 7.594 7.350 7.489 5,287,458 +0.16(+2.12%)
Jun 20, 2011 7.338 7.380 7.247 7.333 3,795,890 +0.03(+0.41%)
Jun 17, 2011 7.131 7.348 7.055 7.303 7,690,936 +0.27(+3.82%)
Jun 16, 2011 7.109 7.119 6.968 7.034 5,421,105 -0.09(-1.25%)
Jun 15, 2011 7.164 7.267 7.099 7.123 4,556,838 -0.04(-0.54%)
Jun 14, 2011 7.172 7.226 7.144 7.162 4,429,314 +0.04(+0.54%)
Jun 13, 2011 7.051 7.146 7.026 7.123 4,063,199 +0.09(+1.23%)
Jun 10, 2011 7.125 7.138 6.986 7.037 4,665,676 -0.09(-1.33%)
Jun 09, 2011 7.186 7.202 7.119 7.131 4,807,228 -0.06(-0.90%)
Jun 08, 2011 7.180 7.291 7.156 7.196 4,742,518 +0.03(+0.45%)
Jun 07, 2011 7.232 7.273 7.160 7.164 4,981,564 -0.05(-0.67%)
Jun 06, 2011 7.283 7.301 7.194 7.212 2,930,058 -0.09(-1.22%)
Jun 03, 2011 7.277 7.390 7.265 7.301 3,108,819 +0.27(+3.85%)
May 24, 2011 7.127 7.158 7.000 7.030 3,111,630 -0.09(-1.28%)
May 23, 2011 7.144 7.224 7.097 7.121 6,371,961 -0.14(-1.97%)
May 20, 2011 7.063 7.293 7.063 7.265 7,592,393 +0.18(+2.60%)
May 19, 2011 6.988 7.126 6.970 7.081 3,210,138 +0.11(+1.54%)
May 18, 2011 6.909 6.994 6.909 6.974 2,769,251 +0.06(+0.94%)
May 17, 2011 6.911 6.958 6.847 6.909 2,032,503 +0.00(+0.06%)
May 16, 2011 6.978 7.041 6.897 6.905 4,388,650 -0.09(-1.27%)
May 13, 2011 7.166 7.166 6.905 6.994 9,911,412 -0.19(-2.67%)
May 12, 2011 7.154 7.224 7.117 7.186 2,275,681 +0.01(+0.17%)
May 11, 2011 7.269 7.271 7.117 7.174 3,858,615 -0.08(-1.09%)
May 10, 2011 7.172 7.317 7.148 7.253 3,732,516 +0.13(+1.84%)
May 09, 2011 7.162 7.192 7.113 7.121 2,596,098 -0.04(-0.54%)
May 06, 2011 7.196 7.283 7.131 7.160 3,878,974 +0.03(+0.37%)
May 05, 2011 7.091 7.204 7.091 7.133 2,267,163 +0.02(+0.31%)
May 04, 2011 7.247 7.293 7.083 7.111 5,392,123 -0.13(-1.79%)
May 03, 2011 7.344 7.390 7.220 7.241 5,989,863 -0.12(-1.67%)
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.