Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.870 6.965 6.765 6.940 297,992 +0.13(+1.90%)
Dec 28, 2012 6.681 6.935 6.681 6.810 351,719 +0.07(+1.11%)
Dec 27, 2012 6.995 6.995 6.551 6.735 489,467 -0.17(-2.53%)
Dec 26, 2012 6.975 7.000 6.840 6.910 219,545 -0.04(-0.57%)
Dec 24, 2012 7.045 7.045 6.885 6.950 123,107 -0.06(-0.92%)
Dec 21, 2012 7.119 7.150 6.845 7.015 340,691 -0.12(-1.75%)
Dec 20, 2012 7.119 7.139 7.025 7.139 230,656 +0.05(+0.70%)
Dec 19, 2012 7.050 7.094 6.920 7.089 362,031 +0.07(+0.99%)
Dec 18, 2012 6.905 7.020 6.889 7.020 214,946 +0.16(+2.40%)
Dec 17, 2012 6.970 7.010 6.740 6.855 423,563 -0.12(-1.79%)
Dec 14, 2012 7.065 7.070 6.895 6.980 209,282 -0.05(-0.78%)
Dec 13, 2012 7.005 7.075 6.895 7.035 308,785 -0.00(-0.07%)
Dec 12, 2012 6.980 7.075 6.930 7.040 270,824 +0.09(+1.29%)
Dec 11, 2012 6.930 7.189 6.870 6.950 471,489 +0.07(+1.01%)
Dec 10, 2012 7.015 7.032 6.850 6.880 347,531 -0.07(-1.00%)
Dec 07, 2012 7.075 7.099 6.775 6.950 280,638 -0.12(-1.76%)
Dec 06, 2012 6.975 7.075 6.870 7.075 368,819 +0.12(+1.79%)
Dec 05, 2012 7.089 7.089 6.915 6.950 369,133 -0.07(-0.99%)
Dec 04, 2012 7.099 7.154 6.905 7.020 444,670 -0.06(-0.91%)
Nov 30, 2012 7.080 7.179 6.980 7.084 528,129 +0.03(+0.42%)
Nov 29, 2012 7.025 7.080 6.970 7.055 819,608 +0.02(+0.35%)
Nov 28, 2012 7.030 7.030 6.875 7.030 668,350 +0.02(+0.28%)
Nov 27, 2012 6.970 7.015 6.750 7.010 601,980 -0.00(-0.07%)
Nov 26, 2012 6.960 7.020 6.900 7.015 694,110 +0.03(+0.50%)
Nov 23, 2012 7.050 7.050 6.905 6.980 410,036 +0.09(+1.30%)
Nov 21, 2012 6.785 6.890 6.735 6.890 363,311 +0.13(+1.99%)
Nov 20, 2012 6.676 6.800 6.631 6.755 849,697 +0.12(+1.88%)
Nov 19, 2012 6.451 6.641 6.337 6.631 637,803 +0.40(+6.40%)
Nov 16, 2012 6.242 6.247 6.072 6.232 584,176 -0.05(-0.79%)
Nov 15, 2012 6.332 6.357 6.107 6.282 573,738 -0.01(-0.24%)
Nov 14, 2012 6.541 6.591 6.252 6.297 452,067 -0.19(-2.92%)
Nov 13, 2012 6.616 6.671 6.377 6.486 585,735 -0.15(-2.25%)
Nov 12, 2012 6.686 6.686 6.581 6.636 257,176 +0.00(+0.00%)
Nov 09, 2012 6.726 6.770 6.608 6.636 258,189 -0.08(-1.19%)
Nov 08, 2012 6.790 6.790 6.701 6.716 396,250 -0.04(-0.66%)
Nov 07, 2012 6.920 6.920 6.676 6.760 482,924 -0.17(-2.45%)
Nov 06, 2012 6.813 6.930 6.785 6.930 307,289 +0.10(+1.46%)
Nov 05, 2012 6.875 6.900 6.735 6.830 398,855 -0.00(-0.07%)
Nov 02, 2012 6.970 6.970 6.686 6.835 613,638 -0.06(-0.87%)
Nov 01, 2012 6.820 6.965 6.800 6.895 348,925 +0.15(+2.22%)
Oct 31, 2012 6.970 6.980 6.691 6.745 600,361 -0.10(-1.46%)
Oct 26, 2012 6.985 6.845 6.845 6.845 469,154 -0.11(-1.65%)
Oct 25, 2012 6.980 6.980 6.825 6.960 927,325 +0.02(+0.36%)
Oct 24, 2012 6.865 6.980 6.646 6.935 2,021,230 +0.29(+4.35%)
Oct 23, 2012 6.646 6.740 6.606 6.646 898,693 -0.11(-1.70%)
Oct 19, 2012 6.760 6.770 6.636 6.760 774,410 -0.02(-0.37%)
Oct 18, 2012 6.835 6.855 6.721 6.785 1,461,115 -0.14(-2.09%)
Oct 17, 2012 6.820 6.955 6.785 6.930 3,486,722 +0.15(+2.21%)
Oct 16, 2012 6.763 6.830 6.706 6.780 11,320,317 -0.81(-10.70%)
Oct 15, 2012 7.693 7.693 7.538 7.593 202,909 +0.01(+0.13%)
Oct 12, 2012 7.678 7.678 7.478 7.583 240,476 -0.04(-0.52%)
Oct 11, 2012 7.643 7.786 7.623 7.623 264,204 -0.02(-0.26%)
Oct 10, 2012 7.733 7.733 7.578 7.643 285,590 -0.05(-0.65%)
Oct 09, 2012 7.792 7.807 7.643 7.693 283,584 -0.02(-0.32%)
Oct 08, 2012 7.887 7.892 7.688 7.718 252,569 -0.06(-0.77%)
Oct 05, 2012 8.042 8.042 7.738 7.777 298,828 -0.17(-2.19%)
Oct 04, 2012 7.947 8.037 7.882 7.952 273,923 +0.07(+0.95%)
Oct 03, 2012 7.992 8.032 7.782 7.877 310,129 -0.12(-1.56%)
Oct 02, 2012 7.922 8.007 7.797 8.002 735,327 +0.18(+2.29%)
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.