Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.160 6.570 6.150 6.550 7,791,326 +0.35(+5.65%)
Dec 28, 2012 6.110 6.245 6.090 6.200 4,092,319 +0.03(+0.49%)
Dec 27, 2012 6.190 6.230 6.100 6.170 3,731,570 -0.02(-0.32%)
Dec 26, 2012 6.200 6.340 6.160 6.190 2,774,252 +0.00(+0.00%)
Dec 24, 2012 6.180 6.200 6.110 6.190 1,629,285 -0.04(-0.64%)
Dec 21, 2012 6.020 6.230 6.020 6.230 9,902,250 +0.01(+0.16%)
Dec 20, 2012 6.160 6.230 6.080 6.220 6,414,796 +0.05(+0.81%)
Dec 19, 2012 6.050 6.225 6.000 6.170 7,987,958 +0.09(+1.48%)
Dec 18, 2012 5.840 6.100 5.830 6.080 6,646,579 +0.29(+4.92%)
Dec 17, 2012 5.740 5.970 5.700 5.795 6,713,818 +0.10(+1.85%)
Dec 14, 2012 5.650 5.760 5.610 5.690 4,629,598 -0.07(-1.22%)
Dec 13, 2012 5.670 5.780 5.630 5.760 6,527,658 +0.08(+1.41%)
Dec 12, 2012 5.690 5.810 5.660 5.680 5,266,495 +0.04(+0.71%)
Dec 11, 2012 5.580 5.710 5.540 5.640 4,291,015 +0.14(+2.55%)
Dec 10, 2012 5.410 5.595 5.370 5.500 3,466,786 +0.07(+1.29%)
Dec 07, 2012 5.480 5.540 5.330 5.430 4,660,884 -0.05(-0.91%)
Dec 06, 2012 5.350 5.530 5.340 5.480 4,885,592 +0.13(+2.43%)
Dec 05, 2012 5.450 5.550 5.320 5.350 5,608,690 -0.08(-1.47%)
Dec 04, 2012 5.450 5.570 5.380 5.430 5,866,679 -0.16(-2.86%)
Nov 30, 2012 5.500 5.680 5.430 5.590 10,338,321 +0.11(+2.01%)
Nov 29, 2012 5.370 5.500 5.320 5.480 5,885,456 +0.18(+3.40%)
Nov 28, 2012 5.050 5.350 5.020 5.300 6,107,039 +0.15(+2.91%)
Nov 27, 2012 5.000 5.240 5.000 5.150 8,287,394 +0.12(+2.28%)
Nov 26, 2012 4.940 5.105 4.920 5.035 5,076,170 +0.05(+1.10%)
Nov 24, 2012 4.800 5.000 4.780 4.980 1,887,021 +0.00(+0.00%)
Nov 23, 2012 4.800 5.000 4.780 4.980 1,887,021 +0.17(+3.53%)
Nov 21, 2012 4.750 4.840 4.730 4.810 2,082,719 +0.06(+1.37%)
Nov 20, 2012 4.680 4.760 4.600 4.745 3,202,510 +0.02(+0.42%)
Nov 19, 2012 4.500 4.760 4.480 4.725 4,731,647 +0.29(+6.42%)
Nov 16, 2012 4.480 4.500 4.370 4.440 5,052,607 -0.04(-0.90%)
Nov 15, 2012 4.600 4.650 4.480 4.480 3,334,386 -0.14(-3.04%)
Nov 14, 2012 4.720 4.760 4.600 4.620 4,541,662 -0.08(-1.70%)
Nov 13, 2012 4.740 4.795 4.700 4.700 3,470,749 -0.11(-2.29%)
Nov 12, 2012 4.820 4.850 4.740 4.810 1,974,305 +0.00(+0.00%)
Nov 09, 2012 4.570 4.850 4.540 4.810 5,074,216 +0.22(+4.79%)
Nov 08, 2012 4.790 4.840 4.575 4.590 6,420,495 -0.22(-4.57%)
Nov 07, 2012 5.010 5.020 4.780 4.810 4,449,412 -0.24(-4.75%)
Nov 06, 2012 5.020 5.110 5.010 5.050 5,304,155 +0.03(+0.60%)
Nov 05, 2012 4.800 5.060 4.800 5.020 5,289,302 +0.13(+2.66%)
Nov 02, 2012 4.930 5.000 4.780 4.890 8,679,113 -0.16(-3.17%)
Nov 01, 2012 4.660 5.070 4.615 5.050 9,264,998 +0.38(+8.25%)
Oct 31, 2012 4.730 4.795 4.650 4.665 4,954,096 -0.07(-1.37%)
Oct 26, 2012 4.730 4.730 4.730 0 +0.06(+1.28%)
Oct 25, 2012 4.590 4.700 4.550 4.670 4,503,935 +0.12(+2.64%)
Oct 24, 2012 4.610 4.690 4.420 4.550 8,497,014 -0.17(-3.60%)
Oct 23, 2012 4.590 4.750 4.560 4.720 5,811,413 +0.10(+2.16%)
Oct 19, 2012 4.830 4.840 4.590 4.620 4,449,235 -0.22(-4.64%)
Oct 18, 2012 4.980 4.990 4.770 4.845 4,963,821 -0.13(-2.61%)
Oct 17, 2012 4.980 5.050 4.920 4.975 7,187,233 -0.02(-0.30%)
Oct 16, 2012 4.850 5.090 4.830 4.990 11,698,173 +0.19(+3.96%)
Oct 15, 2012 4.770 4.820 4.690 4.800 3,019,338 +0.07(+1.48%)
Oct 12, 2012 4.800 4.870 4.720 4.730 6,030,704 -0.05(-1.05%)
Oct 11, 2012 4.910 4.940 4.760 4.780 7,149,053 -0.07(-1.44%)
Oct 10, 2012 5.040 5.080 4.830 4.850 5,329,331 -0.17(-3.39%)
Oct 09, 2012 5.090 5.140 4.980 5.020 3,945,844 -0.08(-1.57%)
Oct 08, 2012 5.300 5.310 5.080 5.100 3,751,637 -0.21(-3.95%)
Oct 06, 2012 5.190 5.400 5.160 5.310 8,513,354 +0.00(+0.00%)
Oct 05, 2012 5.190 5.400 5.160 5.310 8,513,254 +0.17(+3.41%)
Oct 04, 2012 5.090 5.150 5.000 5.135 4,956,733 +0.08(+1.48%)
Oct 03, 2012 5.160 5.170 5.000 5.060 4,476,279 -0.07(-1.36%)
Oct 02, 2012 5.240 5.270 5.070 5.130 5,845,172 -0.07(-1.25%)
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.