Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.846 9.018 8.767 8.911 6,671,010 +0.04(+0.48%)
Jul 30, 2013 8.918 8.939 8.839 8.868 5,242,685 +0.01(+0.16%)
Jul 29, 2013 8.903 8.953 8.846 8.853 3,928,481 -0.06(-0.64%)
Jul 26, 2013 8.839 8.918 8.796 8.911 3,527,868 +0.02(+0.24%)
Jul 25, 2013 8.832 8.903 8.746 8.889 5,147,324 +0.02(+0.24%)
Jul 24, 2013 9.082 9.082 8.796 8.868 3,599,508 -0.24(-2.66%)
Jul 23, 2013 9.053 9.153 8.961 9.110 2,880,242 +0.06(+0.63%)
Jul 22, 2013 9.146 9.160 9.039 9.053 4,192,751 -0.11(-1.17%)
Jul 19, 2013 9.089 9.210 9.075 9.160 5,212,416 +0.06(+0.63%)
Jul 18, 2013 9.096 9.160 9.082 9.103 5,031,974 +0.01(+0.12%)
Jul 17, 2013 9.182 9.210 9.046 9.093 3,743,180 -0.02(-0.27%)
Jul 16, 2013 9.168 9.203 9.082 9.118 4,859,398 -0.07(-0.78%)
Jul 15, 2013 8.996 9.210 8.978 9.189 5,249,890 +0.19(+2.14%)
Jul 12, 2013 8.925 9.011 8.889 8.996 4,664,992 +0.05(+0.56%)
Jul 11, 2013 8.861 8.953 8.846 8.946 5,870,037 +0.19(+2.20%)
Jul 10, 2013 8.575 8.768 8.554 8.753 8,882,691 +0.16(+1.91%)
Jul 09, 2013 8.554 8.611 8.511 8.589 7,355,855 +0.08(+0.92%)
Jul 08, 2013 8.489 8.575 8.482 8.511 6,728,216 +0.04(+0.51%)
Jul 05, 2013 8.475 8.504 8.368 8.468 5,188,156 +0.02(+0.25%)
Jul 03, 2013 8.354 8.546 8.297 8.446 4,020,018 +0.01(+0.17%)
Jul 02, 2013 8.496 8.593 8.404 8.432 8,364,189 -0.06(-0.76%)
Jul 01, 2013 8.646 8.646 8.461 8.496 7,439,517 -0.06(-0.75%)
Jun 28, 2013 8.554 8.646 8.475 8.561 9,995,586 +0.02(+0.25%)
Jun 27, 2013 8.546 8.639 8.496 8.539 10,323,256 +0.04(+0.42%)
Jun 26, 2013 8.389 8.546 8.361 8.504 7,349,946 +0.17(+2.06%)
Jun 25, 2013 8.218 8.411 8.139 8.332 8,567,184 +0.19(+2.28%)
Jun 24, 2013 8.125 8.275 8.025 8.147 8,204,837 -0.05(-0.61%)
Jun 21, 2013 8.218 8.289 7.975 8.197 10,821,930 +0.04(+0.44%)
Jun 20, 2013 8.304 8.382 8.125 8.161 10,165,803 -0.18(-2.14%)
Jun 19, 2013 8.661 8.689 8.339 8.339 9,993,615 -0.35(-4.03%)
Jun 18, 2013 8.768 8.782 8.668 8.689 9,910,572 -0.06(-0.65%)
Jun 17, 2013 8.868 8.911 8.696 8.746 6,322,646 -0.08(-0.89%)
Jun 14, 2013 8.861 8.925 8.775 8.825 3,227,450 -0.02(-0.24%)
Jun 13, 2013 8.689 8.861 8.654 8.846 4,446,816 +0.15(+1.72%)
Jun 12, 2013 8.853 8.875 8.639 8.696 5,099,164 -0.09(-1.06%)
Jun 11, 2013 8.682 8.846 8.611 8.789 6,633,829 +0.04(+0.41%)
Jun 10, 2013 8.932 8.961 8.739 8.753 5,488,957 -0.18(-2.00%)
Jun 07, 2013 8.796 9.003 8.768 8.932 5,797,925 +0.16(+1.87%)
Jun 06, 2013 8.611 8.803 8.582 8.768 8,330,348 +0.15(+1.74%)
Jun 05, 2013 8.718 8.746 8.582 8.618 6,830,523 -0.15(-1.71%)
Jun 04, 2013 8.789 8.839 8.693 8.768 8,808,133 -0.01(-0.08%)
Jun 03, 2013 8.718 8.846 8.593 8.775 11,005,736 +0.06(+0.74%)
May 31, 2013 8.768 8.932 8.711 8.711 7,879,101 -0.08(-0.89%)
May 30, 2013 8.853 9.039 8.782 8.789 6,298,458 -0.04(-0.49%)
May 29, 2013 8.803 8.875 8.618 8.832 9,305,308 -0.04(-0.40%)
May 28, 2013 9.103 9.118 8.761 8.868 10,759,990 -0.17(-1.90%)
May 24, 2013 9.139 9.160 8.996 9.039 4,050,975 -0.17(-1.86%)
May 23, 2013 9.103 9.264 8.957 9.210 8,327,177 +0.04(+0.47%)
May 22, 2013 9.289 9.453 9.103 9.168 11,080,665 -0.11(-1.23%)
May 21, 2013 9.232 9.318 9.168 9.282 11,804,585 +0.05(+0.54%)
May 20, 2013 9.268 9.296 9.175 9.232 5,687,257 -0.04(-0.46%)
May 17, 2013 9.196 9.282 9.182 9.275 6,908,474 +0.09(+1.01%)
May 16, 2013 9.289 9.325 9.125 9.182 11,625,195 -0.16(-1.68%)
May 15, 2013 9.382 9.475 9.268 9.339 15,212,546 +0.05(+0.54%)
May 13, 2013 9.453 9.453 9.253 9.289 8,200,502 -0.21(-2.25%)
May 10, 2013 9.282 9.510 9.082 9.503 16,932,428 +0.06(+0.68%)
May 09, 2013 9.846 9.853 9.410 9.439 10,955,307 -0.49(-4.89%)
May 08, 2013 9.939 9.996 9.839 9.924 6,760,800 -0.04(-0.43%)
May 07, 2013 9.874 9.982 9.824 9.967 7,021,722 +0.09(+0.94%)
May 06, 2013 9.860 9.896 9.782 9.874 3,847,683 +0.01(+0.07%)
May 03, 2013 9.932 9.942 9.846 9.867 6,553,421 -0.01(-0.07%)
May 02, 2013 9.896 9.910 9.782 9.874 5,271,313 +0.02(+0.22%)
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.