Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.700 6.960 6.680 6.810 7,695,571 +0.22(+3.34%)
Feb 27, 2013 6.460 6.650 6.455 6.590 4,271,578 +0.12(+1.85%)
Feb 26, 2013 6.470 6.580 6.340 6.470 6,738,231 -0.07(-1.07%)
Feb 25, 2013 6.810 6.880 6.530 6.540 4,547,634 -0.23(-3.40%)
Feb 22, 2013 6.730 6.930 6.700 6.770 5,924,190 +0.10(+1.50%)
Feb 21, 2013 6.900 6.900 6.500 6.670 8,497,011 -0.31(-4.44%)
Feb 20, 2013 7.270 7.320 6.945 6.980 6,470,746 -0.30(-4.12%)
Feb 19, 2013 7.250 7.390 7.220 7.280 9,014,062 +0.11(+1.46%)
Feb 15, 2013 7.350 7.460 6.990 7.175 11,480,103 +0.04(+0.49%)
Feb 14, 2013 6.580 7.150 6.570 7.140 8,643,149 +0.54(+8.18%)
Feb 13, 2013 6.660 6.680 6.480 6.600 3,731,332 -0.02(-0.30%)
Feb 12, 2013 6.530 6.645 6.490 6.620 3,992,524 +0.06(+0.91%)
Feb 11, 2013 6.520 6.570 6.400 6.560 5,014,140 +0.01(+0.15%)
Feb 08, 2013 6.150 6.560 6.130 6.550 7,558,036 +0.42(+6.85%)
Feb 07, 2013 6.750 6.800 6.070 6.130 19,268,564 -1.01(-14.15%)
Feb 06, 2013 7.010 7.155 7.010 7.140 5,297,774 +0.15(+2.15%)
Feb 04, 2013 7.090 7.340 6.990 6.990 7,741,551 -0.10(-1.48%)
Feb 01, 2013 6.860 7.150 6.800 7.095 7,104,088 +0.39(+5.90%)
Jan 31, 2013 6.700 6.765 6.630 6.700 5,240,604 -0.03(-0.45%)
Jan 30, 2013 6.750 6.830 6.685 6.730 4,311,962 -0.02(-0.30%)
Jan 29, 2013 6.830 6.900 6.720 6.750 3,695,825 -0.10(-1.46%)
Jan 28, 2013 6.850 6.940 6.835 6.850 3,276,979 +0.00(+0.00%)
Jan 25, 2013 6.800 6.990 6.790 6.850 6,168,113 +0.09(+1.33%)
Jan 24, 2013 6.580 6.780 6.560 6.760 4,282,234 +0.10(+1.50%)
Jan 23, 2013 6.760 6.800 6.610 6.660 5,337,815 -0.05(-0.82%)
Jan 22, 2013 6.730 6.760 6.680 6.715 4,162,265 +0.00(+0.07%)
Jan 18, 2013 6.850 6.850 6.625 6.710 9,137,761 -0.13(-1.90%)
Jan 17, 2013 6.900 6.980 6.720 6.840 5,497,768 -0.05(-0.73%)
Jan 16, 2013 6.770 6.940 6.690 6.890 5,610,107 +0.19(+2.84%)
Jan 15, 2013 6.880 6.880 6.520 6.700 9,477,269 -0.27(-3.87%)
Jan 14, 2013 7.000 7.120 6.830 6.970 4,417,308 -0.11(-1.55%)
Jan 12, 2013 7.040 7.150 6.990 7.080 5,017,758 +0.00(+0.00%)
Jan 11, 2013 7.040 7.150 6.990 7.080 5,289,548 +0.01(+0.14%)
Jan 10, 2013 7.000 7.090 6.900 7.070 6,440,079 +0.18(+2.61%)
Jan 09, 2013 6.750 6.910 6.700 6.890 6,795,542 +0.20(+2.99%)
Jan 08, 2013 6.870 6.900 6.640 6.690 6,945,964 -0.19(-2.76%)
Jan 07, 2013 6.840 7.050 6.820 6.880 9,536,936 +0.02(+0.29%)
Jan 04, 2013 7.040 7.070 6.840 6.860 11,279,130 -0.15(-2.14%)
Jan 03, 2013 6.980 7.130 6.900 7.010 13,342,654 +0.05(+0.72%)
Jan 02, 2013 6.850 6.960 6.550 6.960 10,902,401 +0.41(+6.26%)
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%)
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.