Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.060 7.150 7.050 7.140 134,100 +0.10(+1.42%)
Feb 27, 2013 7.050 7.080 7.000 7.040 165,135 +0.01(+0.14%)
Feb 26, 2013 7.120 7.200 7.030 7.030 63,716 -0.13(-1.82%)
Feb 25, 2013 7.340 7.370 7.160 7.160 22,815 -0.10(-1.38%)
Feb 22, 2013 7.200 7.300 7.200 7.260 124,000 +0.02(+0.28%)
Feb 21, 2013 7.350 7.350 7.210 7.240 179,094 -0.13(-1.76%)
Feb 20, 2013 7.250 7.410 7.250 7.370 94,359 +0.15(+2.08%)
Feb 19, 2013 7.250 7.340 7.070 7.220 55,603 -0.15(-2.04%)
Feb 15, 2013 7.370 7.370 7.370 0 -0.09(-1.21%)
Feb 14, 2013 7.420 7.570 7.420 7.460 33,554 -0.08(-1.06%)
Feb 13, 2013 7.500 7.540 7.470 7.540 64,480 -0.01(-0.13%)
Feb 12, 2013 7.490 7.550 7.380 7.550 101,732 +0.10(+1.34%)
Feb 11, 2013 7.470 7.520 7.330 7.450 81,944 +0.10(+1.36%)
Feb 08, 2013 7.400 7.550 7.300 7.350 43,905 -0.03(-0.41%)
Feb 07, 2013 7.270 7.440 7.250 7.380 17,781 +0.11(+1.51%)
Feb 06, 2013 7.300 7.410 7.210 7.270 27,887 +0.12(+1.68%)
Feb 04, 2013 7.190 7.230 7.100 7.150 21,491 -0.10(-1.38%)
Feb 01, 2013 7.080 7.310 7.080 7.250 145,893 +0.13(+1.83%)
Jan 31, 2013 7.090 7.150 7.000 7.120 10,461 +0.12(+1.71%)
Jan 30, 2013 6.900 7.030 6.870 7.000 57,083 +0.12(+1.74%)
Jan 29, 2013 6.880 6.950 6.850 6.880 247,708 -0.08(-1.15%)
Jan 28, 2013 7.000 7.000 6.870 6.960 45,541 -0.06(-0.85%)
Jan 25, 2013 6.840 7.020 6.840 7.020 10,905 +0.20(+2.93%)
Jan 24, 2013 6.870 6.890 6.730 6.820 141,669 -0.05(-0.73%)
Jan 23, 2013 6.640 6.910 6.640 6.870 98,370 +0.26(+3.93%)
Jan 22, 2013 6.700 6.700 6.550 6.610 28,899 -0.08(-1.20%)
Jan 21, 2013 6.510 6.690 6.510 6.690 450 +0.10(+1.52%)
Jan 18, 2013 6.440 6.610 6.440 6.590 23,656 +0.23(+3.62%)
Jan 17, 2013 6.240 6.450 6.240 6.360 20,176 +0.10(+1.60%)
Jan 16, 2013 6.370 6.400 6.250 6.260 12,205 -0.13(-2.03%)
Jan 15, 2013 6.270 6.390 6.260 6.390 6,495 +0.09(+1.43%)
Jan 14, 2013 6.250 6.300 6.240 6.300 3,847 +0.06(+0.96%)
Jan 11, 2013 6.200 6.260 6.200 6.240 7,321 +0.07(+1.13%)
Jan 10, 2013 6.300 6.300 6.150 6.170 15,463 -0.06(-0.96%)
Jan 09, 2013 6.110 6.230 6.030 6.230 27,265 +0.16(+2.64%)
Jan 08, 2013 6.090 6.090 5.980 6.070 36,477 +0.09(+1.51%)
Jan 07, 2013 6.000 6.090 5.930 5.980 30,500 -0.02(-0.33%)
Jan 04, 2013 5.890 6.070 5.870 6.000 66,934 +0.12(+2.04%)
Jan 03, 2013 5.880 5.890 5.770 5.880 9,590 +0.15(+2.62%)
Jan 02, 2013 5.730 5.860 5.590 5.730 68,780 +0.13(+2.32%)
Dec 31, 2012 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 28, 2012 5.570 5.590 5.520 5.550 14,570 +0.01(+0.18%)
Dec 27, 2012 5.480 5.570 5.350 5.540 7,800 -0.05(-0.89%)
Dec 24, 2012 5.590 5.590 5.590 0 -0.03(-0.53%)
Dec 21, 2012 5.720 5.740 5.570 5.620 108,700 -0.13(-2.26%)
Dec 20, 2012 5.750 5.750 5.730 5.750 20,335 -0.02(-0.35%)
Dec 19, 2012 5.860 5.900 5.670 5.770 115,900 -0.08(-1.37%)
Dec 18, 2012 5.870 5.920 5.830 5.850 29,900 +0.01(+0.17%)
Dec 17, 2012 5.970 5.970 5.750 5.840 5,111 +0.01(+0.17%)
Dec 14, 2012 6.000 6.060 5.820 5.830 54,670 -0.17(-2.83%)
Dec 13, 2012 5.990 6.060 5.960 6.000 15,502 -0.01(-0.17%)
Dec 12, 2012 6.000 6.060 5.990 6.010 17,716 +0.01(+0.17%)
Dec 11, 2012 6.090 6.100 6.000 6.000 9,919 -0.01(-0.17%)
Dec 10, 2012 6.110 6.110 6.000 6.010 10,600 -0.14(-2.28%)
Dec 07, 2012 6.100 6.170 6.090 6.150 26,137 +0.00(+0.00%)
Dec 06, 2012 6.200 6.200 6.120 6.150 12,697 -0.04(-0.65%)
Dec 05, 2012 6.170 6.200 6.170 6.190 69,168 +0.00(+0.00%)
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.