Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.300 7.450 7.280 7.390 209,080 +0.16(+2.21%)
Feb 27, 2013 7.180 7.270 7.011 7.230 220,747 +0.03(+0.42%)
Feb 26, 2013 7.320 7.390 6.940 7.200 242,240 -0.15(-2.04%)
Feb 22, 2013 7.260 7.370 7.180 7.350 157,090 +0.18(+2.51%)
Feb 21, 2013 7.230 7.320 6.940 7.170 233,661 -0.05(-0.69%)
Feb 20, 2013 7.780 7.910 7.160 7.220 311,466 -0.55(-7.08%)
Feb 19, 2013 7.440 7.820 7.280 7.770 421,639 +0.51(+7.02%)
Feb 15, 2013 7.650 7.780 7.200 7.260 182,025 -0.35(-4.60%)
Feb 14, 2013 7.560 7.690 7.510 7.610 139,544 +0.07(+0.93%)
Feb 13, 2013 7.590 7.650 7.500 7.540 128,127 +0.00(+0.00%)
Feb 12, 2013 7.700 7.780 7.490 7.540 122,509 -0.12(-1.57%)
Feb 11, 2013 7.450 7.875 7.450 7.660 189,881 +0.15(+2.00%)
Feb 08, 2013 7.870 7.958 7.370 7.510 708,147 -0.31(-3.96%)
Feb 07, 2013 7.400 7.850 7.360 7.820 135,471 +0.42(+5.68%)
Feb 06, 2013 7.190 7.690 7.180 7.400 378,655 +0.13(+1.79%)
Feb 04, 2013 7.150 7.580 7.120 7.270 482,785 +0.33(+4.76%)
Feb 01, 2013 6.890 7.100 6.805 6.940 257,153 +0.16(+2.36%)
Jan 31, 2013 6.450 6.840 6.450 6.780 209,239 +0.31(+4.79%)
Jan 30, 2013 6.520 6.580 6.470 6.470 81,226 -0.04(-0.61%)
Jan 29, 2013 6.410 6.530 6.350 6.510 109,863 +0.16(+2.52%)
Jan 28, 2013 6.200 6.390 6.200 6.350 153,727 +0.18(+2.92%)
Jan 25, 2013 6.350 6.370 6.020 6.170 238,903 -0.17(-2.68%)
Jan 24, 2013 6.530 6.530 6.310 6.340 207,212 -0.15(-2.31%)
Jan 23, 2013 6.660 6.660 6.460 6.490 117,961 -0.16(-2.41%)
Jan 22, 2013 6.500 6.650 6.460 6.650 264,333 +0.23(+3.58%)
Jan 18, 2013 6.440 6.480 6.380 6.420 90,498 +0.02(+0.31%)
Jan 17, 2013 6.340 6.520 6.340 6.400 168,174 +0.08(+1.27%)
Jan 16, 2013 6.300 6.417 6.300 6.320 126,445 +0.02(+0.32%)
Jan 15, 2013 6.100 6.350 6.080 6.300 185,481 +0.19(+3.11%)
Jan 14, 2013 6.360 6.410 6.050 6.110 223,963 -0.23(-3.63%)
Jan 11, 2013 6.320 6.490 6.280 6.340 147,546 +0.06(+0.96%)
Jan 10, 2013 6.620 6.650 6.250 6.280 247,914 -0.32(-4.85%)
Jan 09, 2013 6.800 6.870 6.600 6.600 191,457 +0.05(+0.76%)
Jan 08, 2013 6.680 6.840 6.520 6.550 123,348 -0.13(-1.95%)
Jan 07, 2013 6.820 6.900 6.540 6.680 273,624 -0.14(-2.05%)
Jan 04, 2013 6.940 7.087 6.760 6.820 242,914 -0.06(-0.87%)
Jan 03, 2013 6.720 7.000 6.520 6.880 542,782 +0.49(+7.67%)
Jan 02, 2013 6.310 6.780 6.060 6.390 1,091,857 +0.53(+9.01%)
Dec 31, 2012 5.900 5.900 5.720 5.862 92,699 -0.03(-0.48%)
Dec 28, 2012 5.590 5.900 5.574 5.890 184,653 +0.30(+5.37%)
Dec 27, 2012 5.690 5.690 5.450 5.590 93,391 -0.07(-1.24%)
Dec 26, 2012 5.500 5.750 5.490 5.660 81,032 +0.20(+3.66%)
Dec 24, 2012 5.730 5.730 5.420 5.460 74,435 -0.31(-5.37%)
Dec 21, 2012 5.710 5.890 5.520 5.770 200,732 -0.07(-1.20%)
Dec 20, 2012 5.840 5.940 5.750 5.840 179,948 +0.00(+0.00%)
Dec 19, 2012 5.750 5.860 5.720 5.840 135,902 +0.10(+1.74%)
Dec 18, 2012 5.890 5.930 5.700 5.740 352,951 -0.48(-7.72%)
Dec 17, 2012 6.300 6.350 6.160 6.220 114,317 -0.03(-0.48%)
Dec 14, 2012 6.120 6.250 6.110 6.250 76,047 +0.10(+1.63%)
Dec 13, 2012 6.200 6.230 5.990 6.150 106,710 -0.07(-1.13%)
Dec 12, 2012 6.220 6.310 6.170 6.220 95,718 -0.03(-0.48%)
Dec 11, 2012 6.360 6.380 6.120 6.250 143,955 +0.00(+0.00%)
Dec 10, 2012 6.210 6.250 6.100 6.250 122,679 +0.10(+1.63%)
Dec 07, 2012 6.000 6.380 5.890 6.150 103,645 +0.25(+4.24%)
Dec 06, 2012 6.030 6.110 5.657 5.900 169,890 -0.19(-3.12%)
Dec 05, 2012 6.190 6.300 6.050 6.090 88,383 -0.09(-1.46%)
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.