Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.570 5.750 5.565 5.740 466,323 +0.20(+3.61%)
Feb 27, 2013 5.540 5.620 5.490 5.540 312,718 -0.01(-0.18%)
Feb 26, 2013 5.490 5.560 5.430 5.550 1,157,646 +0.07(+1.28%)
Feb 25, 2013 5.530 5.530 5.440 5.480 356,529 -0.01(-0.18%)
Feb 22, 2013 5.460 5.540 5.450 5.490 181,018 +0.07(+1.29%)
Feb 21, 2013 5.450 5.480 5.380 5.420 274,020 -0.04(-0.73%)
Feb 20, 2013 5.480 5.580 5.460 5.460 1,519,659 -0.03(-0.55%)
Feb 19, 2013 5.410 5.500 5.401 5.490 192,077 +0.08(+1.48%)
Feb 15, 2013 5.500 5.520 5.410 5.410 200,202 -0.06(-1.10%)
Feb 14, 2013 5.460 5.510 5.460 5.470 1,801,570 +0.01(+0.18%)
Feb 13, 2013 5.510 5.525 5.440 5.460 1,338,532 -0.03(-0.55%)
Feb 12, 2013 5.460 5.510 5.440 5.490 374,377 +0.02(+0.37%)
Feb 11, 2013 5.350 5.550 5.320 5.470 1,030,646 +0.12(+2.24%)
Feb 08, 2013 5.260 5.410 5.200 5.350 2,024,144 +0.11(+2.10%)
Feb 07, 2013 5.430 5.430 5.240 5.240 267,901 -0.19(-3.50%)
Feb 06, 2013 5.480 5.560 5.400 5.430 115,523 -0.17(-3.04%)
Feb 04, 2013 5.540 5.600 5.540 5.600 136,074 +0.05(+0.90%)
Feb 01, 2013 5.530 5.560 5.470 5.550 347,135 +0.04(+0.73%)
Jan 31, 2013 5.410 5.530 5.400 5.510 429,317 +0.11(+2.04%)
Jan 30, 2013 5.530 5.550 5.385 5.400 600,289 -0.15(-2.70%)
Jan 29, 2013 5.420 5.550 5.420 5.550 280,745 +0.14(+2.59%)
Jan 28, 2013 5.400 5.480 5.370 5.410 287,103 +0.01(+0.19%)
Jan 25, 2013 5.400 5.420 5.340 5.400 242,195 +0.01(+0.19%)
Jan 24, 2013 5.280 5.402 5.260 5.390 264,388 +0.09(+1.70%)
Jan 23, 2013 5.180 5.310 5.180 5.300 348,404 +0.12(+2.32%)
Jan 22, 2013 5.200 5.200 5.140 5.180 274,745 -0.03(-0.58%)
Jan 18, 2013 5.220 5.240 5.160 5.210 140,596 -0.02(-0.38%)
Jan 17, 2013 5.180 5.240 5.130 5.230 216,319 +0.06(+1.16%)
Jan 16, 2013 5.170 5.190 5.140 5.170 171,312 -0.01(-0.19%)
Jan 15, 2013 5.100 5.190 5.100 5.180 155,976 +0.04(+0.78%)
Jan 14, 2013 5.100 5.150 5.070 5.140 118,960 +0.03(+0.59%)
Jan 11, 2013 5.060 5.110 4.960 5.110 448,554 +0.07(+1.39%)
Jan 10, 2013 5.200 5.200 4.910 5.040 1,363,598 -0.27(-5.08%)
Jan 09, 2013 5.330 5.380 5.260 5.310 151,539 +0.01(+0.19%)
Jan 08, 2013 5.350 5.400 5.280 5.300 334,084 -0.06(-1.12%)
Jan 07, 2013 5.340 5.400 5.340 5.360 107,830 -0.02(-0.37%)
Jan 04, 2013 5.420 5.420 5.350 5.380 143,328 +0.00(+0.00%)
Jan 03, 2013 5.440 5.450 5.370 5.380 296,680 -0.06(-1.10%)
Jan 02, 2013 5.425 5.440 5.280 5.440 323,285 +0.16(+3.03%)
Dec 31, 2012 5.180 5.350 5.150 5.280 293,997 +0.12(+2.33%)
Dec 28, 2012 5.180 5.210 5.120 5.160 102,286 -0.05(-0.96%)
Dec 27, 2012 5.230 5.230 5.077 5.210 167,324 -0.02(-0.38%)
Dec 26, 2012 5.230 5.280 5.150 5.230 65,024 +0.01(+0.19%)
Dec 24, 2012 5.130 5.250 5.080 5.220 82,973 +0.09(+1.75%)
Dec 21, 2012 5.300 5.380 5.110 5.130 1,085,578 -0.19(-3.57%)
Dec 20, 2012 5.370 5.440 5.270 5.320 223,395 -0.05(-0.93%)
Dec 19, 2012 5.490 5.520 5.350 5.370 183,001 -0.13(-2.36%)
Dec 18, 2012 5.410 5.510 5.390 5.500 420,016 +0.09(+1.66%)
Dec 17, 2012 5.360 5.420 5.340 5.410 126,202 +0.06(+1.12%)
Dec 14, 2012 5.340 5.380 5.315 5.350 97,294 -0.02(-0.37%)
Dec 13, 2012 5.400 5.420 5.320 5.370 153,496 -0.04(-0.74%)
Dec 12, 2012 5.490 5.500 5.390 5.410 132,099 -0.09(-1.64%)
Dec 11, 2012 5.480 5.500 5.420 5.500 262,881 +0.05(+0.92%)
Dec 10, 2012 5.400 5.460 5.370 5.450 116,800 +0.05(+0.93%)
Dec 07, 2012 5.490 5.490 5.370 5.400 526,053 -0.08(-1.46%)
Dec 06, 2012 5.390 5.480 5.340 5.480 116,407 +0.10(+1.86%)
Dec 05, 2012 5.500 5.500 5.370 5.380 120,207 -0.11(-2.00%)
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.