Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.976 6.135 5.935 6.025 1,671,928 -0.03(-0.57%)
Feb 27, 2013 6.066 6.184 6.032 6.059 1,020,873 -0.00(-0.06%)
Feb 26, 2013 6.004 6.115 5.880 6.063 1,247,312 +0.08(+1.33%)
Feb 22, 2013 6.004 6.021 5.914 5.983 314,783 -0.01(-0.12%)
Feb 21, 2013 6.139 6.139 5.861 5.990 629,658 -0.15(-2.37%)
Feb 20, 2013 6.419 6.419 6.122 6.135 755,859 -0.28(-4.42%)
Feb 19, 2013 6.419 6.443 6.271 6.419 858,611 -0.01(-0.16%)
Feb 15, 2013 6.388 6.606 6.374 6.429 1,252,494 +0.15(+2.42%)
Feb 14, 2013 6.232 6.312 6.173 6.277 545,235 +0.05(+0.83%)
Feb 13, 2013 6.212 6.291 6.122 6.225 945,081 +0.02(+0.39%)
Feb 12, 2013 5.918 6.274 5.918 6.201 1,152,122 +0.29(+4.85%)
Feb 11, 2013 5.973 5.973 5.821 5.914 449,941 -0.03(-0.47%)
Feb 08, 2013 5.869 5.994 5.869 5.942 506,468 +0.06(+1.06%)
Feb 07, 2013 5.866 5.883 5.730 5.880 1,158,064 +0.03(+0.47%)
Feb 06, 2013 5.949 5.959 5.797 5.852 714,240 -0.01(-0.18%)
Feb 04, 2013 5.828 5.904 5.755 5.862 920,509 +0.00(+0.00%)
Feb 01, 2013 5.835 5.907 5.793 5.862 773,280 +0.07(+1.19%)
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%)
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.