Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.634 5.728 5.626 5.658 200,726 +0.03(+0.58%)
Jan 30, 2013 5.663 5.681 5.593 5.626 257,385 -0.03(-0.58%)
Jan 29, 2013 5.654 5.691 5.650 5.658 96,469 +0.00(+0.00%)
Jan 28, 2013 5.732 5.732 5.650 5.658 109,565 -0.06(-1.07%)
Jan 25, 2013 5.736 5.761 5.675 5.720 192,636 +0.01(+0.14%)
Jan 24, 2013 5.691 5.713 5.654 5.712 69,791 -0.00(-0.07%)
Jan 23, 2013 5.699 5.736 5.646 5.716 270,520 +0.01(+0.22%)
Jan 22, 2013 5.704 5.732 5.695 5.704 112,750 -0.01(-0.22%)
Jan 18, 2013 5.699 5.745 5.687 5.716 77,164 -0.01(-0.21%)
Jan 17, 2013 5.736 5.761 5.712 5.728 61,883 +0.02(+0.36%)
Jan 16, 2013 5.781 5.839 5.687 5.708 174,343 -0.07(-1.21%)
Jan 15, 2013 5.867 5.867 5.745 5.777 201,144 -0.10(-1.74%)
Jan 14, 2013 5.880 5.937 5.814 5.880 84,129 -0.01(-0.14%)
Jan 11, 2013 5.851 5.900 5.802 5.888 66,315 +0.05(+0.91%)
Jan 10, 2013 5.896 5.921 5.777 5.835 57,683 -0.07(-1.18%)
Jan 09, 2013 5.863 5.921 5.839 5.904 48,828 +0.07(+1.19%)
Jan 08, 2013 5.740 5.843 5.740 5.835 65,390 +0.06(+1.06%)
Jan 07, 2013 5.769 5.843 5.740 5.773 76,288 -0.04(-0.63%)
Jan 04, 2013 5.847 5.933 5.781 5.810 64,136 -0.05(-0.84%)
Jan 03, 2013 5.896 5.958 5.839 5.859 128,009 -0.07(-1.24%)
Jan 02, 2013 5.978 6.044 5.892 5.933 184,977 -0.06(-1.03%)
Dec 31, 2012 5.888 6.023 5.888 5.994 107,569 +0.07(+1.18%)
Dec 28, 2012 5.949 5.997 5.892 5.925 111,571 -0.02(-0.41%)
Dec 27, 2012 6.040 6.040 5.786 5.949 145,842 +0.13(+2.25%)
Dec 26, 2012 5.867 5.974 5.786 5.818 43,567 -0.02(-0.35%)
Dec 24, 2012 6.031 6.031 5.777 5.839 49,685 -0.17(-2.80%)
Dec 21, 2012 5.941 6.044 5.634 6.007 362,723 +0.03(+0.48%)
Dec 20, 2012 5.826 6.007 5.790 5.978 79,966 +0.14(+2.46%)
Dec 19, 2012 5.859 5.863 5.679 5.835 188,950 -0.01(-0.21%)
Dec 18, 2012 5.728 5.855 5.704 5.847 160,847 +0.14(+2.51%)
Dec 17, 2012 5.712 5.745 5.581 5.704 137,354 +0.01(+0.22%)
Dec 14, 2012 5.781 5.855 5.658 5.691 110,417 -0.12(-2.11%)
Dec 13, 2012 5.814 5.859 5.797 5.814 41,980 -0.01(-0.21%)
Dec 12, 2012 6.019 6.019 5.810 5.826 143,282 -0.19(-3.20%)
Dec 11, 2012 6.011 6.044 5.876 6.019 90,970 +0.01(+0.14%)
Dec 10, 2012 6.105 6.146 5.908 6.011 197,214 -0.13(-2.07%)
Dec 07, 2012 6.228 6.228 6.040 6.138 157,328 -0.05(-0.86%)
Dec 06, 2012 6.097 6.224 6.068 6.191 316,686 +0.09(+1.48%)
Dec 05, 2012 6.277 6.330 6.069 6.101 582,816 -0.11(-1.78%)
Dec 04, 2012 6.068 6.226 6.036 6.212 459,600 +0.19(+3.21%)
Nov 30, 2012 6.138 6.201 5.966 6.019 639,807 +0.06(+0.94%)
Nov 29, 2012 6.012 6.012 5.840 5.963 178,536 +0.01(+0.12%)
Nov 28, 2012 5.812 5.963 5.731 5.956 108,493 +0.11(+1.92%)
Nov 27, 2012 5.987 6.036 5.805 5.843 155,348 -0.11(-1.83%)
Nov 26, 2012 5.931 6.082 5.899 5.952 238,609 +0.03(+0.47%)
Nov 23, 2012 5.187 6.015 5.187 5.924 413,132 +0.76(+14.74%)
Nov 21, 2012 5.219 5.223 5.061 5.163 29,169 -0.03(-0.61%)
Nov 20, 2012 5.261 5.261 5.089 5.194 74,308 -0.09(-1.73%)
Nov 19, 2012 5.065 5.289 5.047 5.286 42,222 +0.25(+4.87%)
Nov 16, 2012 4.893 5.114 4.861 5.040 113,169 +0.13(+2.57%)
Nov 15, 2012 4.973 5.002 4.896 4.914 43,339 -0.08(-1.62%)
Nov 14, 2012 5.016 5.082 4.959 4.995 39,225 -0.03(-0.56%)
Nov 13, 2012 5.009 5.089 4.928 5.023 57,187 +0.01(+0.14%)
Nov 12, 2012 5.030 5.079 4.998 5.016 34,706 -0.01(-0.21%)
Nov 09, 2012 5.047 5.068 4.998 5.026 44,044 -0.05(-0.97%)
Nov 08, 2012 5.149 5.198 5.051 5.075 39,125 -0.08(-1.50%)
Nov 07, 2012 5.215 5.244 5.128 5.152 95,044 -0.10(-1.94%)
Nov 06, 2012 5.265 5.289 5.201 5.254 51,131 +0.05(+1.01%)
Nov 05, 2012 5.138 5.254 5.089 5.201 31,268 +0.08(+1.51%)
Nov 02, 2012 5.303 5.359 5.117 5.124 102,375 -0.18(-3.37%)
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.