Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.376 7.440 7.344 7.420 1,400,333 +0.03(+0.43%)
Jan 30, 2013 7.395 7.440 7.344 7.388 767,433 -0.03(-0.43%)
Jan 29, 2013 7.395 7.465 7.376 7.420 1,072,672 +0.01(+0.09%)
Jan 28, 2013 7.337 7.452 7.305 7.414 1,249,346 +0.07(+0.96%)
Jan 25, 2013 7.324 7.363 7.228 7.344 1,327,739 +0.01(+0.17%)
Jan 24, 2013 7.228 7.337 6.992 7.331 2,410,075 +0.05(+0.70%)
Jan 23, 2013 7.254 7.331 7.209 7.280 999,681 -0.01(-0.09%)
Jan 22, 2013 7.171 7.286 7.164 7.286 787,008 +0.12(+1.61%)
Jan 18, 2013 7.203 7.216 7.107 7.171 545,478 -0.03(-0.44%)
Jan 17, 2013 7.107 7.235 7.107 7.203 686,443 +0.10(+1.44%)
Jan 16, 2013 7.036 7.139 7.036 7.100 1,147,391 +0.06(+0.82%)
Jan 15, 2013 6.959 7.043 6.959 7.043 894,759 +0.03(+0.36%)
Jan 14, 2013 6.953 7.062 6.953 7.017 758,574 +0.04(+0.55%)
Jan 11, 2013 6.979 6.998 6.853 6.979 1,147,480 -0.01(-0.18%)
Jan 10, 2013 7.030 7.049 6.953 6.992 1,224,056 +0.02(+0.28%)
Jan 09, 2013 7.062 7.132 6.959 6.972 1,232,566 -0.06(-0.91%)
Jan 08, 2013 7.145 7.158 7.036 7.036 1,321,987 -0.11(-1.52%)
Jan 07, 2013 7.299 7.305 7.113 7.145 1,348,487 -0.19(-2.62%)
Jan 04, 2013 7.363 7.363 7.286 7.337 938,919 -0.01(-0.09%)
Jan 03, 2013 7.267 7.344 7.184 7.344 1,368,394 +0.08(+1.15%)
Jan 02, 2013 7.075 7.273 6.799 7.260 3,041,797 +0.46(+6.78%)
Dec 31, 2012 6.735 6.799 6.723 6.799 1,088,033 +0.05(+0.76%)
Dec 28, 2012 6.755 6.851 6.723 6.748 684,484 -0.05(-0.75%)
Dec 27, 2012 6.895 6.915 6.665 6.799 1,122,901 -0.10(-1.39%)
Dec 26, 2012 6.915 6.940 6.844 6.895 521,453 -0.01(-0.19%)
Dec 24, 2012 6.927 6.947 6.863 6.908 366,307 -0.02(-0.28%)
Dec 21, 2012 6.985 7.068 6.895 6.927 5,309,102 -0.10(-1.46%)
Dec 20, 2012 6.947 7.036 6.908 7.030 915,929 +0.08(+1.10%)
Dec 19, 2012 7.024 7.043 6.953 6.953 976,460 -0.06(-0.91%)
Dec 18, 2012 6.940 7.017 6.915 7.017 902,442 +0.10(+1.48%)
Dec 17, 2012 6.767 6.915 6.753 6.915 1,306,027 +0.19(+2.76%)
Dec 14, 2012 6.735 6.755 6.703 6.729 852,363 +0.00(+0.00%)
Dec 13, 2012 6.755 6.806 6.716 6.729 899,643 -0.03(-0.38%)
Dec 12, 2012 6.844 6.870 6.729 6.755 1,160,369 -0.08(-1.22%)
Dec 11, 2012 6.883 6.883 6.774 6.838 1,142,634 +0.00(+0.00%)
Dec 10, 2012 6.857 6.889 6.777 6.838 1,415,271 -0.03(-0.37%)
Dec 07, 2012 6.979 7.004 6.844 6.863 894,317 -0.09(-1.29%)
Dec 06, 2012 6.927 6.979 6.921 6.953 656,237 +0.01(+0.09%)
Dec 05, 2012 6.940 7.017 6.883 6.947 843,894 +0.02(+0.28%)
Dec 04, 2012 6.927 6.947 6.806 6.927 656,924 +0.01(+0.19%)
Nov 30, 2012 6.998 7.017 6.876 6.915 1,351,864 -0.08(-1.10%)
Nov 29, 2012 6.940 7.043 6.889 6.992 923,521 +0.11(+1.58%)
Nov 28, 2012 6.876 6.889 6.724 6.883 990,255 -0.04(-0.64%)
Nov 27, 2012 6.940 6.971 6.889 6.927 673,430 -0.04(-0.55%)
Nov 26, 2012 6.946 6.965 6.908 6.965 848,480 -0.02(-0.27%)
Nov 23, 2012 6.895 6.984 6.889 6.984 561,725 +0.13(+1.85%)
Nov 21, 2012 6.914 6.943 6.826 6.857 381,571 -0.05(-0.73%)
Nov 20, 2012 6.921 6.965 6.857 6.908 937,027 -0.02(-0.27%)
Nov 19, 2012 6.826 6.940 6.794 6.927 1,554,773 +0.17(+2.53%)
Nov 16, 2012 6.661 6.769 6.633 6.756 1,140,969 +0.09(+1.33%)
Nov 15, 2012 6.661 6.718 6.623 6.667 743,025 -0.03(-0.38%)
Nov 14, 2012 6.667 6.731 6.591 6.693 2,057,199 +0.04(+0.57%)
Nov 13, 2012 6.718 6.813 6.648 6.655 715,194 -0.12(-1.78%)
Nov 12, 2012 6.750 6.845 6.712 6.775 664,330 +0.03(+0.47%)
Nov 09, 2012 6.604 6.775 6.579 6.743 1,153,961 +0.15(+2.31%)
Nov 08, 2012 6.680 6.737 6.553 6.591 860,267 -0.08(-1.23%)
Nov 07, 2012 6.883 6.883 6.648 6.674 1,045,524 -0.30(-4.36%)
Nov 06, 2012 6.832 6.987 6.781 6.978 981,809 +0.20(+2.89%)
Nov 05, 2012 6.718 6.794 6.642 6.781 627,677 +0.04(+0.66%)
Nov 02, 2012 6.895 6.895 6.712 6.737 668,640 -0.11(-1.66%)
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.