Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.900 5.980 5.780 5.880 4,955,200 -0.09(-1.51%)
Jan 30, 2013 6.190 6.260 5.930 5.970 5,294,099 -0.26(-4.17%)
Jan 29, 2013 6.350 6.380 6.210 6.230 3,563,783 -0.10(-1.58%)
Jan 28, 2013 6.310 6.450 6.250 6.330 4,336,881 +0.08(+1.28%)
Jan 25, 2013 6.300 6.380 6.200 6.250 4,156,444 -0.05(-0.79%)
Jan 24, 2013 6.180 6.570 6.180 6.300 8,193,407 +0.13(+2.11%)
Jan 23, 2013 6.380 6.410 6.150 6.170 5,319,441 -0.20(-3.14%)
Jan 22, 2013 6.370 6.460 6.180 6.370 4,587,560 +0.06(+0.95%)
Jan 18, 2013 6.500 6.520 6.300 6.310 6,239,686 -0.19(-2.92%)
Jan 17, 2013 6.690 6.740 6.350 6.500 8,925,487 -0.15(-2.26%)
Jan 16, 2013 6.500 6.885 6.430 6.650 14,400,265 +0.18(+2.78%)
Jan 15, 2013 6.360 6.510 6.350 6.470 8,257,094 +0.06(+0.94%)
Jan 14, 2013 6.400 6.690 6.270 6.410 21,938,580 +0.24(+3.89%)
Jan 12, 2013 5.800 6.240 5.730 6.170 31,695,050 +0.00(+0.00%)
Jan 11, 2013 5.800 6.240 5.730 6.170 31,673,700 +1.07(+20.98%)
Jan 10, 2013 5.440 5.490 5.060 5.100 7,307,813 -0.34(-6.25%)
Jan 09, 2013 5.500 5.515 5.345 5.440 3,200,348 +0.03(+0.55%)
Jan 08, 2013 5.730 5.770 5.340 5.410 8,612,956 -0.33(-5.75%)
Jan 07, 2013 6.030 6.240 5.720 5.740 8,630,426 -0.27(-4.49%)
Jan 04, 2013 5.880 6.200 5.820 6.010 8,058,959 +0.22(+3.80%)
Jan 03, 2013 5.780 5.910 5.630 5.790 4,201,285 -0.03(-0.52%)
Jan 02, 2013 5.570 5.940 5.285 5.820 8,744,314 +0.54(+10.12%)
Dec 31, 2012 5.170 5.340 5.110 5.285 4,347,697 +0.08(+1.44%)
Dec 28, 2012 5.200 5.350 5.195 5.210 3,137,201 -0.06(-1.14%)
Dec 27, 2012 5.250 5.290 5.140 5.270 3,934,211 +0.01(+0.19%)
Dec 26, 2012 5.250 5.370 5.240 5.260 2,280,985 +0.01(+0.19%)
Dec 24, 2012 5.250 5.260 5.110 5.250 1,583,780 +0.03(+0.57%)
Dec 21, 2012 5.290 5.430 5.130 5.220 7,539,073 -0.07(-1.32%)
Dec 20, 2012 5.440 5.640 5.250 5.290 5,576,917 -0.05(-0.94%)
Dec 19, 2012 5.390 5.490 5.240 5.340 5,465,595 -0.05(-0.93%)
Dec 18, 2012 5.110 5.590 5.050 5.390 9,613,620 +0.29(+5.79%)
Dec 17, 2012 4.990 5.100 4.930 5.095 3,111,570 +0.13(+2.72%)
Dec 14, 2012 4.960 5.090 4.870 4.960 3,891,597 +0.00(+0.00%)
Dec 13, 2012 5.100 5.150 4.940 4.960 4,222,170 -0.16(-3.13%)
Dec 12, 2012 4.990 5.210 4.920 5.120 5,690,058 +0.20(+4.07%)
Dec 11, 2012 5.080 5.140 4.780 4.920 6,599,422 -0.12(-2.38%)
Dec 10, 2012 5.000 5.320 4.960 5.040 8,321,054 +0.17(+3.49%)
Dec 07, 2012 4.740 4.880 4.670 4.870 4,522,629 +0.14(+2.96%)
Dec 06, 2012 4.670 4.790 4.530 4.730 4,910,629 +0.04(+0.85%)
Dec 05, 2012 4.400 4.700 4.320 4.690 4,867,165 +0.29(+6.59%)
Dec 04, 2012 4.400 4.460 4.300 4.400 1,743,036 -0.05(-1.12%)
Nov 30, 2012 4.450 4.460 4.370 4.450 1,933,538 +0.03(+0.68%)
Nov 29, 2012 4.380 4.430 4.320 4.420 2,098,409 +0.05(+1.14%)
Nov 28, 2012 4.340 4.380 4.250 4.370 1,737,869 +0.03(+0.69%)
Nov 27, 2012 4.440 4.470 4.320 4.340 2,076,892 -0.12(-2.69%)
Nov 26, 2012 4.440 4.510 4.325 4.460 2,400,467 +0.01(+0.22%)
Nov 24, 2012 4.500 4.500 4.370 4.450 1,540,767 +0.00(+0.00%)
Nov 23, 2012 4.500 4.500 4.370 4.450 1,540,767 +0.06(+1.37%)
Nov 21, 2012 4.340 4.420 4.290 4.390 5,189,957 +0.06(+1.39%)
Nov 20, 2012 4.180 4.340 4.125 4.330 3,750,909 +0.16(+3.84%)
Nov 19, 2012 4.170 4.170 4.090 4.170 2,757,741 +0.07(+1.71%)
Nov 16, 2012 4.040 4.130 3.980 4.100 2,472,060 +0.04(+0.99%)
Nov 15, 2012 4.070 4.100 3.980 4.060 3,868,700 +0.02(+0.50%)
Nov 14, 2012 4.210 4.270 4.020 4.040 3,311,068 -0.15(-3.58%)
Nov 13, 2012 4.270 4.300 4.130 4.190 2,989,849 -0.11(-2.67%)
Nov 12, 2012 4.280 4.340 4.170 4.305 6,273,758 +0.26(+6.56%)
Nov 09, 2012 3.900 4.080 3.870 4.040 3,909,083 +0.12(+3.06%)
Nov 08, 2012 4.050 4.060 3.910 3.920 2,815,995 -0.13(-3.21%)
Nov 07, 2012 4.170 4.180 3.960 4.050 4,689,844 -0.15(-3.57%)
Nov 06, 2012 4.130 4.350 4.090 4.200 4,964,437 +0.03(+0.72%)
Nov 05, 2012 4.450 4.520 4.100 4.170 9,903,811 -0.30(-6.71%)
Nov 02, 2012 4.240 5.100 4.120 4.470 29,837,182 +0.62(+16.10%)
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.