Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.779 5.914 5.748 5.793 386,180 +0.01(+0.24%)
Jan 30, 2013 5.838 5.838 5.739 5.779 608,866 -0.05(-0.89%)
Jan 29, 2013 5.790 5.873 5.755 5.831 1,003,886 +0.05(+0.90%)
Jan 28, 2013 5.793 5.793 5.752 5.779 401,678 -0.01(-0.24%)
Jan 25, 2013 5.741 5.810 5.707 5.793 438,743 +0.05(+0.90%)
Jan 24, 2013 5.776 5.918 5.727 5.741 442,692 -0.03(-0.60%)
Jan 23, 2013 5.914 5.931 5.765 5.776 423,274 -0.14(-2.40%)
Jan 22, 2013 5.845 5.931 5.779 5.918 712,283 +0.08(+1.42%)
Jan 18, 2013 5.900 5.921 5.800 5.835 427,084 -0.06(-1.06%)
Jan 17, 2013 5.793 5.900 5.724 5.897 746,974 +0.15(+2.59%)
Jan 16, 2013 5.803 5.928 5.731 5.748 709,059 -0.06(-1.01%)
Jan 15, 2013 5.797 5.942 5.758 5.807 543,064 -0.03(-0.47%)
Jan 14, 2013 5.911 5.911 5.779 5.835 559,340 -0.08(-1.29%)
Jan 11, 2013 5.942 5.966 5.904 5.911 393,799 -0.02(-0.35%)
Jan 10, 2013 5.976 5.976 5.876 5.931 262,156 +0.00(+0.00%)
Jan 09, 2013 5.883 5.952 5.797 5.931 363,185 +0.13(+2.21%)
Jan 08, 2013 5.810 5.848 5.658 5.803 795,723 +0.01(+0.18%)
Jan 07, 2013 5.831 5.945 5.655 5.793 749,949 -0.08(-1.35%)
Jan 04, 2013 6.001 6.052 5.835 5.873 441,099 -0.10(-1.68%)
Jan 03, 2013 5.987 6.059 5.928 5.973 528,942 -0.00(-0.06%)
Jan 02, 2013 6.080 6.084 5.848 5.976 925,468 -0.03(-0.58%)
Dec 31, 2012 5.807 6.035 5.755 6.011 571,365 +0.21(+3.64%)
Dec 28, 2012 5.793 5.904 5.769 5.800 309,480 -0.02(-0.36%)
Dec 27, 2012 5.893 5.956 5.720 5.821 238,589 -0.05(-0.82%)
Dec 26, 2012 5.783 5.905 5.772 5.869 243,429 +0.10(+1.68%)
Dec 24, 2012 5.866 5.883 5.720 5.772 196,548 -0.12(-2.05%)
Dec 21, 2012 5.845 5.893 5.769 5.893 711,742 -0.01(-0.18%)
Dec 20, 2012 5.904 5.990 5.793 5.904 1,328,514 +0.01(+0.12%)
Dec 19, 2012 5.983 6.028 5.862 5.897 542,653 -0.08(-1.33%)
Dec 18, 2012 5.838 6.035 5.579 5.976 2,140,016 +0.12(+2.01%)
Dec 17, 2012 5.772 5.897 5.772 5.859 423,664 +0.12(+2.17%)
Dec 14, 2012 5.641 5.821 5.641 5.734 371,755 +0.07(+1.22%)
Dec 13, 2012 5.682 5.734 5.565 5.665 422,157 +0.01(+0.18%)
Dec 12, 2012 5.821 5.831 5.606 5.655 341,213 -0.13(-2.33%)
Dec 11, 2012 5.741 5.810 5.644 5.790 594,910 +0.15(+2.57%)
Dec 10, 2012 5.461 5.651 5.388 5.644 438,442 +0.15(+2.77%)
Dec 07, 2012 5.554 5.639 5.458 5.492 396,968 +0.06(+1.08%)
Dec 06, 2012 5.464 5.613 5.420 5.433 374,233 -0.07(-1.26%)
Dec 05, 2012 5.606 5.734 5.433 5.503 503,646 -0.09(-1.67%)
Dec 04, 2012 5.337 5.637 5.337 5.596 1,511,348 +0.11(+1.95%)
Nov 30, 2012 5.475 5.630 5.430 5.489 1,087,221 -0.05(-0.94%)
Nov 29, 2012 5.752 5.855 5.499 5.541 1,290,423 -0.12(-2.08%)
Nov 28, 2012 5.838 5.866 5.610 5.658 899,660 -0.19(-3.31%)
Nov 27, 2012 5.634 5.959 5.634 5.852 1,348,728 +0.19(+3.30%)
Nov 26, 2012 5.485 5.682 5.464 5.665 744,025 +0.17(+3.08%)
Nov 23, 2012 5.489 5.534 5.399 5.496 190,288 +0.03(+0.57%)
Nov 21, 2012 5.444 5.492 4.977 5.464 710,299 +0.24(+4.64%)
Nov 20, 2012 5.088 5.222 5.053 5.222 1,554,182 +0.30(+6.19%)
Nov 19, 2012 4.838 4.918 4.686 4.918 1,044,342 +0.15(+3.12%)
Nov 16, 2012 4.749 4.780 4.704 4.769 548,873 +0.01(+0.15%)
Nov 15, 2012 4.724 4.800 4.704 4.762 516,992 +0.03(+0.66%)
Nov 14, 2012 4.783 4.790 4.704 4.731 498,363 -0.03(-0.58%)
Nov 13, 2012 4.825 4.859 4.721 4.759 448,426 -0.05(-1.08%)
Nov 12, 2012 4.769 4.828 4.735 4.811 396,100 +0.05(+1.02%)
Nov 09, 2012 4.735 4.800 4.728 4.762 442,718 +0.03(+0.73%)
Nov 08, 2012 4.807 4.818 4.704 4.728 716,293 -0.08(-1.58%)
Nov 07, 2012 4.780 4.811 4.634 4.804 888,082 -0.00(-0.07%)
Nov 06, 2012 4.835 4.908 4.714 4.807 1,270,111 +0.02(+0.43%)
Nov 05, 2012 4.742 4.842 4.735 4.787 1,134,022 +0.05(+1.02%)
Nov 02, 2012 4.800 4.837 4.721 4.738 850,980 -0.03(-0.72%)
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.