Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 6.530 6.930 6.500 6.850 557,180 +0.36(+5.55%)
Jul 30, 2013 6.460 6.500 6.420 6.490 57,794 +0.02(+0.31%)
Jul 29, 2013 6.560 6.560 6.350 6.470 168,592 -0.06(-0.92%)
Jul 26, 2013 6.590 6.590 6.390 6.530 119,082 -0.05(-0.76%)
Jul 25, 2013 6.600 6.660 6.560 6.580 108,969 -0.04(-0.60%)
Jul 24, 2013 6.450 6.840 6.430 6.620 185,422 +0.22(+3.44%)
Jul 23, 2013 6.370 6.490 6.340 6.400 712,999 +0.01(+0.16%)
Jul 22, 2013 6.510 6.570 6.360 6.390 193,685 -0.17(-2.59%)
Jul 19, 2013 6.370 6.610 6.360 6.560 141,687 +0.14(+2.18%)
Jul 18, 2013 6.360 6.420 6.340 6.420 93,165 +0.06(+0.94%)
Jul 17, 2013 6.320 6.390 6.300 6.360 64,497 +0.06(+0.95%)
Jul 16, 2013 6.430 6.430 6.200 6.300 122,792 -0.04(-0.63%)
Jul 15, 2013 6.240 6.365 6.240 6.340 216,054 +0.10(+1.60%)
Jul 12, 2013 6.290 6.300 6.190 6.240 134,035 -0.07(-1.11%)
Jul 11, 2013 6.080 6.380 6.040 6.310 894,156 +0.25(+4.13%)
Jul 10, 2013 6.100 6.120 6.010 6.060 237,367 -0.05(-0.82%)
Jul 09, 2013 6.250 6.290 6.050 6.110 244,106 -0.15(-2.40%)
Jul 08, 2013 6.450 6.450 6.170 6.260 156,408 -0.18(-2.80%)
Jul 05, 2013 6.510 6.600 6.420 6.440 76,976 -0.04(-0.62%)
Jul 04, 2013 6.600 6.790 6.230 6.480 277,716 -0.26(-3.86%)
Jul 03, 2013 6.350 6.760 6.300 6.740 219,831 +0.34(+5.31%)
Jul 02, 2013 6.600 6.600 6.220 6.400 612,635 -0.12(-1.84%)
Jun 28, 2013 6.520 6.520 6.520 0 +0.19(+3.00%)
Jun 27, 2013 6.230 6.400 6.230 6.330 297,820 +0.15(+2.43%)
Jun 26, 2013 5.980 6.200 5.980 6.180 294,659 +0.17(+2.83%)
Jun 25, 2013 6.120 6.170 5.820 6.010 634,623 -0.09(-1.48%)
Jun 24, 2013 5.930 6.250 5.930 6.100 330,878 +0.01(+0.16%)
Jun 21, 2013 6.330 6.440 5.900 6.090 617,499 -0.23(-3.64%)
Jun 20, 2013 6.850 6.850 6.300 6.320 1,226,988 -0.91(-12.59%)
Jun 19, 2013 7.150 7.270 7.150 7.230 39,848 +0.00(+0.00%)
Jun 18, 2013 7.240 7.250 7.190 7.230 76,453 +0.02(+0.28%)
Jun 17, 2013 7.280 7.310 7.210 7.210 84,498 -0.02(-0.28%)
Jun 14, 2013 7.310 7.310 7.210 7.230 763,396 -0.05(-0.69%)
Jun 13, 2013 7.270 7.310 7.220 7.280 139,229 +0.00(+0.00%)
Jun 12, 2013 7.350 7.350 7.240 7.280 132,337 -0.03(-0.41%)
Jun 11, 2013 7.250 7.320 7.210 7.310 86,652 -0.01(-0.14%)
Jun 10, 2013 7.310 7.370 7.250 7.320 81,985 +0.04(+0.55%)
Jun 07, 2013 7.300 7.400 7.250 7.280 53,460 -0.04(-0.55%)
Jun 06, 2013 7.430 7.490 7.280 7.320 39,799 -0.11(-1.48%)
Jun 05, 2013 7.450 7.550 7.300 7.430 71,139 -0.07(-0.93%)
Jun 04, 2013 7.330 7.580 7.290 7.500 168,110 +0.12(+1.63%)
Jun 03, 2013 7.650 7.650 7.230 7.380 230,657 -0.26(-3.40%)
May 31, 2013 7.860 7.860 7.580 7.640 83,119 -0.24(-3.05%)
May 30, 2013 7.760 7.960 7.760 7.880 338,124 +0.04(+0.51%)
May 29, 2013 7.640 7.890 7.640 7.840 97,029 +0.19(+2.48%)
May 28, 2013 7.620 7.690 7.530 7.650 175,929 +0.07(+0.92%)
May 27, 2013 7.650 7.650 7.500 7.580 30,134 -0.07(-0.92%)
May 24, 2013 7.770 7.790 7.560 7.650 84,743 -0.12(-1.54%)
May 23, 2013 7.680 7.820 7.500 7.770 140,336 +0.05(+0.65%)
May 22, 2013 7.740 7.940 7.720 7.720 109,430 -0.03(-0.39%)
May 21, 2013 8.040 8.050 7.680 7.750 105,176 +0.12(+1.57%)
May 17, 2013 7.630 7.630 7.630 0 +0.03(+0.39%)
May 16, 2013 7.660 7.780 7.540 7.600 99,352 -0.12(-1.55%)
May 15, 2013 8.020 8.020 7.670 7.720 150,400 -0.38(-4.69%)
May 13, 2013 8.310 8.310 8.060 8.100 91,915 -0.20(-2.41%)
May 10, 2013 8.280 8.370 8.130 8.300 173,738 -0.10(-1.19%)
May 09, 2013 8.290 8.580 8.230 8.400 160,758 +0.10(+1.20%)
May 08, 2013 8.120 8.320 8.090 8.300 908,015 +0.21(+2.60%)
May 07, 2013 8.340 8.340 7.950 8.090 315,985 -0.29(-3.46%)
May 06, 2013 8.240 8.610 8.200 8.380 159,514 +0.15(+1.82%)
May 03, 2013 8.020 8.280 8.000 8.230 341,836 +0.27(+3.39%)
May 02, 2013 7.790 8.060 7.670 7.960 142,417 +0.17(+2.18%)
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.