Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.509 7.571 7.429 7.509 293,865 +0.02(+0.25%)
Dec 28, 2012 7.317 7.497 7.317 7.491 170,292 +0.13(+1.76%)
Dec 27, 2012 7.311 7.410 7.293 7.361 158,404 +0.08(+1.06%)
Dec 26, 2012 7.259 7.326 7.235 7.284 156,008 +0.02(+0.34%)
Dec 24, 2012 7.216 7.265 7.210 7.259 107,280 +0.03(+0.42%)
Dec 21, 2012 7.216 7.253 7.186 7.229 505,978 -0.01(-0.17%)
Dec 20, 2012 7.167 7.259 7.137 7.241 407,445 +0.05(+0.68%)
Dec 19, 2012 7.247 7.259 7.143 7.192 326,298 -0.05(-0.68%)
Dec 18, 2012 7.247 7.253 7.161 7.241 196,525 +0.01(+0.17%)
Dec 17, 2012 7.180 7.259 7.180 7.229 260,243 +0.04(+0.60%)
Dec 14, 2012 7.149 7.229 7.149 7.186 125,986 +0.01(+0.17%)
Dec 13, 2012 7.167 7.259 7.149 7.174 139,873 +0.00(+0.00%)
Dec 12, 2012 7.167 7.253 7.131 7.174 156,797 -0.01(-0.09%)
Dec 11, 2012 7.149 7.180 7.100 7.180 150,319 +0.06(+0.86%)
Dec 10, 2012 7.119 7.137 7.088 7.119 66,685 -0.02(-0.26%)
Dec 07, 2012 7.222 7.222 7.107 7.137 85,756 -0.04(-0.51%)
Dec 06, 2012 7.150 7.213 7.143 7.174 71,380 +0.01(+0.17%)
Dec 05, 2012 7.210 7.222 7.143 7.161 66,206 -0.04(-0.51%)
Dec 04, 2012 7.216 7.241 7.155 7.198 69,354 -0.09(-1.17%)
Nov 30, 2012 7.259 7.284 7.174 7.284 175,283 +0.01(+0.17%)
Nov 29, 2012 7.290 7.320 7.161 7.271 95,991 +0.03(+0.42%)
Nov 28, 2012 7.241 7.259 7.210 7.241 65,929 -0.01(-0.08%)
Nov 27, 2012 7.241 7.290 7.235 7.247 63,551 -0.03(-0.42%)
Nov 26, 2012 7.320 7.320 7.235 7.277 86,339 -0.05(-0.67%)
Nov 23, 2012 7.296 7.326 7.284 7.326 41,104 +0.04(+0.50%)
Nov 21, 2012 7.260 7.296 7.241 7.290 40,037 +0.01(+0.17%)
Nov 20, 2012 7.271 7.314 7.229 7.277 63,482 -0.02(-0.25%)
Nov 19, 2012 7.247 7.302 7.204 7.296 77,236 +0.07(+1.02%)
Nov 16, 2012 7.186 7.271 7.131 7.222 94,366 +0.01(+0.08%)
Nov 15, 2012 7.192 7.259 7.167 7.216 73,375 +0.00(+0.00%)
Nov 14, 2012 7.259 7.284 7.180 7.216 117,475 -0.04(-0.59%)
Nov 13, 2012 7.363 7.424 7.198 7.259 91,613 -0.11(-1.49%)
Nov 12, 2012 7.400 7.510 7.357 7.369 36,559 -0.03(-0.41%)
Nov 09, 2012 7.357 7.546 7.357 7.400 62,399 +0.04(+0.50%)
Nov 08, 2012 7.369 7.467 7.363 7.363 75,816 +0.02(+0.25%)
Nov 07, 2012 7.436 7.461 7.345 7.345 105,621 -0.15(-2.04%)
Nov 06, 2012 7.497 7.571 7.470 7.497 61,219 +0.02(+0.25%)
Nov 05, 2012 7.387 7.497 7.387 7.479 58,787 +0.02(+0.33%)
Nov 02, 2012 7.601 7.607 7.455 7.455 78,459 -0.12(-1.61%)
Nov 01, 2012 7.546 7.644 7.516 7.577 155,000 +0.02(+0.32%)
Oct 31, 2012 7.516 7.552 7.473 7.552 113,316 +0.06(+0.82%)
Oct 26, 2012 7.516 7.491 7.491 7.491 55,152 -0.05(-0.65%)
Oct 25, 2012 7.546 7.601 7.503 7.540 58,653 +0.02(+0.33%)
Oct 24, 2012 7.522 7.540 7.503 7.516 21,746 -0.01(-0.08%)
Oct 23, 2012 7.522 7.613 7.516 7.522 57,780 -0.05(-0.69%)
Oct 19, 2012 7.556 7.634 7.550 7.574 90,606 -0.02(-0.32%)
Oct 18, 2012 7.664 7.664 7.598 7.598 46,275 -0.06(-0.79%)
Oct 17, 2012 7.604 7.683 7.604 7.658 28,680 +0.05(+0.64%)
Oct 16, 2012 7.634 7.658 7.586 7.610 100,913 +0.02(+0.24%)
Oct 15, 2012 7.544 7.604 7.513 7.592 46,629 +0.05(+0.72%)
Oct 12, 2012 7.616 7.640 7.531 7.537 43,072 -0.08(-1.03%)
Oct 11, 2012 7.676 7.695 7.616 7.616 41,404 -0.02(-0.32%)
Oct 10, 2012 7.676 7.731 7.616 7.640 40,534 -0.02(-0.32%)
Oct 09, 2012 7.658 7.707 7.646 7.664 31,607 +0.00(+0.00%)
Oct 08, 2012 7.676 7.707 7.646 7.664 64,609 -0.05(-0.70%)
Oct 05, 2012 7.755 7.791 7.683 7.719 77,545 +0.00(+0.00%)
Oct 04, 2012 7.695 7.755 7.658 7.719 42,041 +0.07(+0.95%)
Oct 03, 2012 7.683 7.761 7.646 7.646 132,770 -0.04(-0.47%)
Oct 02, 2012 7.755 7.755 7.658 7.683 106,978 -0.05(-0.70%)
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.