Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.617 7.804 7.556 7.562 134,630 -0.05(-0.71%)
Feb 28, 2012 7.659 7.659 7.556 7.617 101,358 -0.02(-0.24%)
Feb 27, 2012 7.496 7.686 7.435 7.635 132,754 +0.09(+1.20%)
Feb 24, 2012 7.574 7.593 7.526 7.544 38,736 -0.01(-0.16%)
Feb 23, 2012 7.532 7.574 7.496 7.556 56,708 +0.03(+0.40%)
Feb 22, 2012 7.502 7.593 7.405 7.526 55,806 -0.01(-0.08%)
Feb 21, 2012 7.568 7.568 7.478 7.532 70,097 -0.04(-0.56%)
Feb 17, 2012 7.538 7.605 7.532 7.574 102,785 +0.08(+1.05%)
Feb 16, 2012 7.435 7.689 7.435 7.496 89,990 +0.07(+0.98%)
Feb 15, 2012 7.538 7.538 7.369 7.423 103,237 -0.09(-1.21%)
Feb 14, 2012 7.490 7.568 7.466 7.514 62,739 -0.04(-0.56%)
Feb 13, 2012 7.617 7.677 7.496 7.556 54,139 +0.04(+0.56%)
Feb 10, 2012 7.605 7.707 7.453 7.514 59,808 -0.18(-2.28%)
Feb 09, 2012 7.834 7.840 7.689 7.689 53,424 -0.10(-1.32%)
Feb 08, 2012 7.756 7.810 7.681 7.792 30,087 +0.03(+0.39%)
Feb 07, 2012 7.792 7.851 7.744 7.762 27,435 -0.05(-0.70%)
Feb 06, 2012 7.786 7.834 7.738 7.816 30,832 +0.01(+0.08%)
Feb 03, 2012 7.834 7.852 7.756 7.810 127,135 +0.08(+1.02%)
Feb 02, 2012 7.732 7.732 7.653 7.732 77,717 -0.02(-0.23%)
Feb 01, 2012 7.629 7.804 7.565 7.750 117,244 +0.17(+2.23%)
Jan 31, 2012 7.659 7.659 7.514 7.580 67,737 -0.01(-0.16%)
Jan 30, 2012 7.526 7.677 7.526 7.593 37,518 -0.01(-0.08%)
Jan 27, 2012 7.502 7.611 7.423 7.599 34,388 +0.05(+0.64%)
Jan 26, 2012 7.611 7.647 7.496 7.550 104,465 -0.03(-0.40%)
Jan 25, 2012 7.478 7.623 7.429 7.580 63,173 +0.08(+1.05%)
Jan 24, 2012 7.405 7.599 7.387 7.502 92,607 +0.02(+0.32%)
Jan 23, 2012 7.472 7.556 7.339 7.478 52,972 -0.02(-0.24%)
Jan 20, 2012 7.405 7.532 7.327 7.496 71,288 +0.10(+1.39%)
Jan 19, 2012 7.393 7.460 7.345 7.393 43,058 +0.03(+0.41%)
Jan 18, 2012 7.230 7.375 7.218 7.363 33,058 +0.14(+1.92%)
Jan 17, 2012 7.314 7.399 7.224 7.224 70,757 -0.04(-0.50%)
Jan 13, 2012 7.206 7.327 7.200 7.260 84,589 -0.08(-1.15%)
Jan 12, 2012 7.290 7.387 7.163 7.345 57,594 +0.05(+0.66%)
Jan 11, 2012 7.242 7.323 7.242 7.296 34,435 +0.05(+0.67%)
Jan 10, 2012 7.290 7.333 7.212 7.248 78,709 +0.03(+0.42%)
Jan 09, 2012 7.236 7.254 7.175 7.218 87,829 +0.02(+0.25%)
Jan 06, 2012 7.248 7.248 7.127 7.200 81,454 -0.02(-0.33%)
Jan 05, 2012 7.121 7.236 7.048 7.224 48,266 +0.04(+0.50%)
Jan 04, 2012 7.230 7.320 7.109 7.187 56,173 +0.18(+2.59%)
Dec 30, 2011 6.970 7.030 6.970 7.006 84,862 +0.00(+0.00%)
Dec 29, 2011 7.054 7.061 6.976 7.006 121,396 -0.03(-0.43%)
Dec 28, 2011 7.127 7.230 7.018 7.036 74,488 -0.10(-1.44%)
Dec 27, 2011 7.181 7.217 7.049 7.139 57,197 -0.06(-0.83%)
Dec 23, 2011 7.259 7.259 7.151 7.199 34,069 +0.12(+1.69%)
Dec 21, 2011 7.025 7.163 7.025 7.079 106,490 -0.01(-0.08%)
Dec 20, 2011 7.145 7.145 7.055 7.085 132,980 +0.12(+1.72%)
Dec 19, 2011 7.085 7.187 6.948 6.966 113,034 -0.08(-1.19%)
Dec 16, 2011 7.253 7.253 6.978 7.049 228,034 -0.13(-1.83%)
Dec 15, 2011 7.253 7.295 7.145 7.181 96,402 +0.02(+0.25%)
Dec 14, 2011 7.019 7.187 6.966 7.163 126,879 +0.07(+1.01%)
Dec 13, 2011 7.223 7.259 7.049 7.091 82,972 -0.05(-0.75%)
Dec 12, 2011 7.223 7.289 7.037 7.145 79,858 -0.21(-2.85%)
Dec 09, 2011 7.163 7.432 7.097 7.355 106,661 +0.24(+3.36%)
Dec 08, 2011 7.313 7.319 7.085 7.115 85,680 -0.25(-3.41%)
Dec 07, 2011 7.277 7.396 7.163 7.367 63,159 +0.02(+0.24%)
Dec 06, 2011 7.271 7.438 7.151 7.349 88,463 +0.05(+0.74%)
Dec 05, 2011 7.396 7.414 7.193 7.295 107,202 +0.02(+0.33%)
Dec 02, 2011 7.259 7.283 7.139 7.271 50,178 +0.08(+1.17%)
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.