Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.849 6.887 6.713 6.887 947,464 +0.08(+1.13%)
Mar 27, 2013 6.694 6.810 6.675 6.810 476,085 -0.19(-2.76%)
Mar 26, 2013 7.119 7.129 6.945 7.003 711,427 -0.40(-5.35%)
Mar 25, 2013 7.534 7.544 7.303 7.399 312,348 -0.33(-4.25%)
Mar 22, 2013 7.728 7.786 7.660 7.728 184,055 +0.19(+2.56%)
Mar 21, 2013 7.505 7.612 7.486 7.534 183,118 -0.13(-1.64%)
Mar 20, 2013 7.737 7.766 7.660 7.660 193,034 +0.11(+1.41%)
Mar 19, 2013 7.728 7.757 7.486 7.554 213,936 +0.02(+0.26%)
Mar 18, 2013 7.486 7.650 7.486 7.534 212,382 -0.17(-2.26%)
Mar 15, 2013 7.679 7.844 7.650 7.708 447,835 +0.16(+2.18%)
Mar 14, 2013 7.447 7.660 7.428 7.544 268,909 +0.36(+4.97%)
Mar 13, 2013 7.312 7.312 7.158 7.187 232,456 -0.22(-3.00%)
Mar 12, 2013 7.457 7.573 7.385 7.409 226,795 +0.11(+1.46%)
Mar 11, 2013 7.370 7.438 7.283 7.303 348,331 -0.14(-1.82%)
Mar 08, 2013 7.515 7.544 7.390 7.438 380,693 +0.18(+2.53%)
Mar 07, 2013 7.119 7.409 7.071 7.254 330,643 +0.22(+3.16%)
Mar 06, 2013 7.216 7.216 7.003 7.032 259,309 -0.05(-0.68%)
Mar 05, 2013 7.051 7.138 7.022 7.080 278,596 +0.19(+2.81%)
Mar 04, 2013 6.887 6.926 6.829 6.887 209,135 +0.05(+0.71%)
Mar 01, 2013 6.878 6.897 6.810 6.839 331,291 -0.24(-3.41%)
Feb 28, 2013 7.071 7.158 7.022 7.080 538,271 +0.01(+0.14%)
Feb 27, 2013 6.955 7.071 6.926 7.071 1,752,599 +0.11(+1.53%)
Feb 26, 2013 6.994 7.022 6.858 6.965 772,560 -0.24(-3.35%)
Feb 25, 2013 7.795 7.805 7.177 7.206 1,227,290 -0.33(-4.36%)
Feb 22, 2013 7.457 7.544 7.428 7.534 534,472 +0.14(+1.83%)
Feb 21, 2013 7.476 7.534 7.361 7.399 998,989 -0.32(-4.13%)
Feb 20, 2013 7.853 7.882 7.689 7.718 519,791 -0.27(-3.39%)
Feb 19, 2013 7.998 8.032 7.959 7.988 578,691 +0.12(+1.47%)
Feb 15, 2013 7.950 7.979 7.853 7.873 294,409 -0.19(-2.40%)
Feb 14, 2013 8.075 8.124 8.027 8.066 234,462 -0.14(-1.76%)
Feb 13, 2013 8.298 8.327 8.191 8.211 754,961 +0.09(+1.07%)
Feb 12, 2013 8.191 8.220 8.114 8.124 393,491 -0.11(-1.29%)
Feb 11, 2013 8.375 8.375 8.220 8.230 436,598 -0.32(-3.73%)
Feb 08, 2013 8.626 8.626 8.500 8.549 304,731 -0.18(-2.10%)
Feb 07, 2013 8.935 8.935 8.674 8.732 308,623 -0.08(-0.88%)
Feb 06, 2013 8.761 8.848 8.752 8.809 276,955 -0.22(-2.46%)
Feb 04, 2013 9.283 9.312 9.012 9.032 369,141 -0.59(-6.12%)
Feb 01, 2013 9.524 9.650 9.486 9.621 234,196 +0.08(+0.81%)
Jan 31, 2013 9.534 9.602 9.524 9.544 258,209 +0.08(+0.82%)
Jan 30, 2013 9.486 9.505 9.428 9.466 226,186 +0.07(+0.72%)
Jan 29, 2013 9.331 9.437 9.331 9.399 217,706 +0.06(+0.62%)
Jan 28, 2013 9.350 9.370 9.292 9.341 197,139 -0.06(-0.62%)
Jan 25, 2013 9.360 9.408 9.331 9.399 170,664 +0.03(+0.31%)
Jan 24, 2013 9.370 9.428 9.350 9.370 288,062 +0.03(+0.31%)
Jan 23, 2013 9.379 9.428 9.292 9.341 1,443,753 -0.23(-2.42%)
Jan 22, 2013 9.631 9.650 9.544 9.573 285,565 -0.24(-2.46%)
Jan 18, 2013 9.785 9.872 9.775 9.814 395,704 +0.06(+0.59%)
Jan 17, 2013 9.727 9.833 9.708 9.756 221,505 +0.21(+2.23%)
Jan 16, 2013 9.534 9.592 9.505 9.544 186,151 -0.02(-0.20%)
Jan 15, 2013 9.602 9.631 9.534 9.563 256,234 -0.24(-2.46%)
Jan 14, 2013 9.698 9.833 9.698 9.804 291,468 +0.25(+2.63%)
Jan 11, 2013 9.621 9.621 9.515 9.553 230,599 -0.05(-0.50%)
Jan 10, 2013 9.544 9.630 9.524 9.602 262,131 +0.10(+1.02%)
Jan 09, 2013 9.302 9.529 9.302 9.505 293,093 +0.71(+8.13%)
Jan 08, 2013 8.800 8.829 8.723 8.790 397,923 -0.02(-0.22%)
Jan 07, 2013 8.781 8.838 8.752 8.809 280,785 -0.16(-1.83%)
Jan 04, 2013 8.935 8.993 8.858 8.974 271,448 -0.05(-0.54%)
Jan 03, 2013 8.916 9.080 8.896 9.022 205,529 +0.10(+1.08%)
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.