Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 7.990 8.120 7.950 8.078 542,101 +0.05(+0.59%)
Dec 31, 2012 7.720 8.080 7.710 8.030 439,011 +0.29(+3.75%)
Dec 28, 2012 7.670 7.850 7.650 7.740 301,804 +0.02(+0.26%)
Dec 27, 2012 8.000 8.500 7.510 7.720 695,068 -0.27(-3.40%)
Dec 26, 2012 7.330 8.420 7.200 7.992 1,219,778 +0.67(+9.18%)
Dec 24, 2012 6.520 7.320 6.520 7.320 563,968 +0.83(+12.79%)
Dec 21, 2012 6.540 6.650 6.410 6.490 2,350,494 -0.20(-2.99%)
Dec 20, 2012 6.690 6.970 6.650 6.690 739,479 +0.00(+0.00%)
Dec 19, 2012 7.060 7.130 6.690 6.690 488,339 -0.36(-5.11%)
Dec 18, 2012 7.300 7.359 7.025 7.050 294,419 -0.16(-2.22%)
Dec 17, 2012 7.120 7.270 6.900 7.210 787,287 +0.12(+1.69%)
Dec 14, 2012 7.080 7.320 6.880 7.090 956,736 +0.41(+6.14%)
Dec 13, 2012 6.610 6.920 6.610 6.680 321,028 +0.03(+0.45%)
Dec 12, 2012 6.650 6.690 6.520 6.650 452,708 +0.03(+0.45%)
Dec 11, 2012 6.190 6.640 6.170 6.620 348,605 +0.50(+8.17%)
Dec 10, 2012 5.970 6.170 5.950 6.120 200,120 +0.15(+2.51%)
Dec 07, 2012 6.170 6.170 5.970 5.970 220,971 -0.18(-2.93%)
Dec 06, 2012 6.280 6.280 6.090 6.150 127,826 -0.05(-0.81%)
Dec 05, 2012 6.310 6.410 6.160 6.200 178,321 -0.06(-0.96%)
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.