Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.730 7.800 7.330 7.350 1,283,231 -0.36(-4.67%)
Mar 27, 2013 7.560 7.740 7.450 7.710 382,944 +0.16(+2.12%)
Mar 26, 2013 7.610 7.670 7.440 7.550 572,855 -0.02(-0.26%)
Mar 25, 2013 7.560 7.620 7.370 7.570 398,312 +0.07(+0.93%)
Mar 22, 2013 7.800 7.800 7.430 7.500 646,625 -0.24(-3.10%)
Mar 21, 2013 7.380 7.800 7.350 7.740 588,453 +0.34(+4.59%)
Mar 20, 2013 7.540 7.570 7.360 7.400 391,276 -0.06(-0.80%)
Mar 19, 2013 7.460 7.520 7.360 7.460 469,382 +0.01(+0.13%)
Mar 18, 2013 7.350 7.460 7.295 7.450 821,902 -0.01(-0.13%)
Mar 15, 2013 7.500 7.530 7.240 7.460 795,823 +0.02(+0.27%)
Mar 14, 2013 7.340 7.480 7.240 7.440 384,145 +0.09(+1.22%)
Mar 13, 2013 7.600 7.600 7.290 7.350 487,475 -0.23(-3.03%)
Mar 12, 2013 7.510 7.730 7.255 7.580 1,066,283 +0.19(+2.57%)
Mar 11, 2013 6.910 7.410 6.910 7.390 566,241 +0.47(+6.79%)
Mar 08, 2013 6.820 7.030 6.750 6.920 476,527 +0.17(+2.52%)
Mar 07, 2013 6.600 6.790 6.530 6.750 432,884 +0.13(+1.96%)
Mar 06, 2013 6.710 6.710 6.510 6.620 363,018 -0.05(-0.75%)
Mar 05, 2013 6.540 6.770 6.500 6.670 495,604 +0.21(+3.25%)
Mar 04, 2013 6.370 6.510 6.350 6.460 423,170 +0.05(+0.78%)
Mar 01, 2013 6.580 6.740 6.370 6.410 648,686 -0.26(-3.90%)
Feb 28, 2013 6.730 6.730 6.566 6.670 435,708 +0.04(+0.60%)
Feb 27, 2013 6.560 6.810 6.550 6.630 493,487 +0.08(+1.22%)
Feb 26, 2013 6.540 6.650 6.410 6.550 530,883 -0.07(-1.06%)
Feb 22, 2013 6.760 6.800 6.600 6.620 473,422 -0.11(-1.63%)
Feb 21, 2013 6.790 6.890 6.670 6.730 863,422 +0.02(+0.30%)
Feb 20, 2013 6.660 6.840 6.600 6.710 2,545,040 +0.09(+1.36%)
Feb 19, 2013 6.880 6.940 6.540 6.620 1,020,760 -0.26(-3.78%)
Feb 15, 2013 7.360 7.470 6.780 6.880 740,798 -0.43(-5.88%)
Feb 14, 2013 7.340 7.550 7.210 7.310 773,454 -0.04(-0.54%)
Feb 13, 2013 6.950 7.520 6.500 7.350 4,193,908 -0.54(-6.84%)
Feb 12, 2013 7.600 7.910 7.520 7.890 508,446 +0.33(+4.37%)
Feb 11, 2013 7.480 7.620 7.460 7.560 341,170 +0.06(+0.80%)
Feb 08, 2013 7.600 7.640 7.400 7.500 359,573 -0.04(-0.53%)
Feb 07, 2013 7.650 7.670 7.510 7.540 446,445 -0.13(-1.69%)
Feb 06, 2013 7.740 7.780 7.500 7.670 488,484 -0.07(-0.90%)
Feb 04, 2013 7.890 7.950 7.680 7.740 452,969 -0.24(-3.01%)
Feb 01, 2013 7.980 7.990 7.760 7.980 701,156 +0.10(+1.27%)
Jan 31, 2013 7.680 8.240 7.680 7.880 1,304,385 +0.23(+3.01%)
Jan 30, 2013 8.060 8.100 7.650 7.650 595,144 -0.45(-5.56%)
Jan 29, 2013 8.070 8.170 7.880 8.100 655,417 +0.11(+1.38%)
Jan 28, 2013 7.860 7.990 7.670 7.990 587,180 +0.19(+2.44%)
Jan 25, 2013 7.750 7.900 7.720 7.800 594,889 +0.08(+1.04%)
Jan 24, 2013 7.840 8.000 7.650 7.720 628,233 -0.11(-1.40%)
Jan 23, 2013 8.000 8.030 7.710 7.830 595,987 -0.16(-2.01%)
Jan 22, 2013 7.900 8.050 7.690 7.991 786,923 +0.18(+2.32%)
Jan 18, 2013 7.650 7.910 7.570 7.810 804,924 +0.20(+2.63%)
Jan 17, 2013 7.650 7.830 7.490 7.610 5,562,458 -0.51(-6.28%)
Jan 16, 2013 8.400 8.530 8.070 8.120 307,059 -0.34(-4.02%)
Jan 15, 2013 8.250 8.530 8.140 8.460 205,561 +0.14(+1.68%)
Jan 14, 2013 8.570 8.770 8.250 8.320 346,583 -0.28(-3.26%)
Jan 11, 2013 8.690 8.780 8.500 8.600 256,445 -0.09(-1.04%)
Jan 10, 2013 8.810 8.940 8.470 8.690 215,391 -0.05(-0.57%)
Jan 09, 2013 8.550 8.940 8.480 8.740 338,915 +0.17(+1.98%)
Jan 08, 2013 8.730 8.750 8.280 8.570 472,575 -0.12(-1.38%)
Jan 07, 2013 8.520 8.730 8.490 8.690 392,630 +0.09(+1.04%)
Jan 04, 2013 8.320 8.650 8.260 8.601 463,336 +0.30(+3.62%)
Jan 03, 2013 8.050 8.380 7.960 8.300 616,971 +0.22(+2.75%)
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.