Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.690 6.100 5.500 5.570 822,229 -0.06(-1.07%)
Aug 30, 2011 5.570 5.750 5.450 5.630 395,680 +0.00(+0.00%)
Aug 29, 2011 4.960 5.720 4.870 5.630 549,095 +0.78(+16.08%)
Aug 26, 2011 4.720 4.950 4.590 4.850 383,312 +0.10(+2.11%)
Aug 25, 2011 4.750 4.900 4.730 4.750 317,389 +0.03(+0.64%)
Aug 24, 2011 4.520 4.730 4.520 4.720 545,006 +0.20(+4.42%)
Aug 23, 2011 4.310 4.700 4.310 4.520 554,926 +0.08(+1.80%)
Aug 22, 2011 4.580 4.600 4.360 4.440 332,816 -0.03(-0.67%)
Aug 19, 2011 4.500 4.680 4.290 4.470 529,301 -0.11(-2.40%)
Aug 18, 2011 4.670 4.790 4.570 4.580 563,367 -0.26(-5.37%)
Aug 17, 2011 4.920 5.000 4.800 4.840 490,427 -0.09(-1.83%)
Aug 16, 2011 4.970 5.030 4.840 4.930 285,071 -0.09(-1.79%)
Aug 15, 2011 4.920 5.140 4.920 5.020 503,217 +0.13(+2.66%)
Aug 12, 2011 4.550 4.958 4.500 4.890 636,107 +0.41(+9.15%)
Aug 11, 2011 4.190 4.530 3.890 4.480 1,276,574 +0.18(+4.19%)
Aug 10, 2011 4.220 4.490 4.070 4.300 844,771 +0.08(+1.90%)
Aug 09, 2011 4.390 4.390 3.890 4.220 960,790 +0.21(+5.24%)
Aug 08, 2011 4.390 4.450 4.010 4.010 774,853 -0.58(-12.64%)
Aug 05, 2011 4.980 5.010 4.500 4.590 894,104 -0.34(-6.90%)
Aug 04, 2011 5.250 5.251 4.920 4.930 867,021 -0.43(-8.02%)
Aug 03, 2011 5.200 5.400 4.840 5.360 1,301,487 +0.28(+5.51%)
Aug 02, 2011 5.440 5.570 5.040 5.080 849,833 -0.40(-7.30%)
Aug 01, 2011 5.450 5.600 5.360 5.480 740,860 +0.09(+1.67%)
Jul 29, 2011 5.440 5.490 5.320 5.390 427,768 -0.05(-0.92%)
Jul 28, 2011 5.490 5.650 5.400 5.440 402,759 -0.03(-0.55%)
Jul 27, 2011 5.730 5.739 5.450 5.470 554,844 -0.28(-4.87%)
Jul 26, 2011 5.840 5.900 5.720 5.750 508,042 -0.09(-1.54%)
Jul 25, 2011 5.420 5.910 5.420 5.840 1,166,296 +0.31(+5.61%)
Jul 22, 2011 5.450 5.620 5.450 5.530 2,698,701 -0.12(-2.12%)
Jul 21, 2011 5.830 6.120 5.630 5.650 1,533,285 -0.04(-0.70%)
Jul 20, 2011 6.290 6.300 5.640 5.690 1,645,875 -0.62(-9.83%)
Jul 19, 2011 6.530 6.550 6.310 6.310 483,405 -0.18(-2.77%)
Jul 18, 2011 6.660 6.700 6.440 6.490 705,310 -0.21(-3.13%)
Jul 15, 2011 6.610 6.730 6.610 6.700 571,615 +0.12(+1.82%)
Jul 14, 2011 6.710 6.790 6.510 6.580 436,199 -0.14(-2.08%)
Jul 13, 2011 6.820 6.890 6.680 6.720 356,676 -0.06(-0.88%)
Jul 12, 2011 6.740 6.890 6.730 6.780 343,606 -0.02(-0.29%)
Jul 11, 2011 6.850 6.910 6.750 6.800 328,206 -0.19(-2.72%)
Jul 08, 2011 7.060 7.130 6.980 6.990 408,477 -0.23(-3.19%)
Jul 07, 2011 7.130 7.280 7.080 7.220 270,222 +0.17(+2.41%)
Jul 06, 2011 7.150 7.150 6.970 7.050 231,331 -0.12(-1.67%)
Jul 05, 2011 7.250 7.280 7.130 7.170 228,253 -0.05(-0.69%)
Jul 01, 2011 7.070 7.220 7.050 7.220 217,189 +0.13(+1.83%)
Jun 30, 2011 7.000 7.150 7.000 7.090 170,454 +0.12(+1.72%)
Jun 29, 2011 7.190 7.270 6.910 6.970 299,075 -0.19(-2.65%)
Jun 28, 2011 6.760 7.230 6.720 7.160 562,077 +0.44(+6.55%)
Jun 27, 2011 6.880 6.920 6.660 6.720 560,569 -0.13(-1.90%)
Jun 24, 2011 7.110 7.200 6.840 6.850 529,532 -0.29(-4.06%)
Jun 23, 2011 7.270 7.290 7.050 7.140 417,531 -0.24(-3.25%)
Jun 22, 2011 7.180 7.670 7.180 7.380 1,049,122 +0.18(+2.50%)
Jun 21, 2011 7.090 7.365 7.057 7.200 477,704 +0.15(+2.13%)
Jun 20, 2011 7.000 7.085 6.950 7.050 352,347 -0.03(-0.42%)
Jun 17, 2011 7.140 7.219 7.040 7.080 233,516 -0.05(-0.70%)
Jun 16, 2011 7.100 7.250 7.020 7.130 411,586 +0.02(+0.28%)
Jun 15, 2011 7.350 7.360 7.080 7.110 398,293 -0.33(-4.44%)
Jun 14, 2011 7.220 7.510 7.200 7.440 263,533 +0.27(+3.77%)
Jun 13, 2011 7.460 7.580 7.160 7.170 262,210 -0.28(-3.76%)
Jun 10, 2011 7.530 7.580 7.420 7.450 226,258 -0.11(-1.46%)
Jun 09, 2011 7.450 7.650 7.420 7.560 239,541 +0.14(+1.89%)
Jun 08, 2011 7.700 7.780 7.320 7.420 629,848 -0.30(-3.89%)
Jun 07, 2011 7.780 7.930 7.700 7.720 381,217 +0.01(+0.13%)
Jun 06, 2011 8.030 8.080 7.690 7.710 626,146 -0.32(-3.99%)
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.