Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.670 7.815 7.480 7.790 1,828,290 +0.13(+1.70%)
Jan 30, 2013 7.820 7.930 7.590 7.660 1,390,637 -0.18(-2.30%)
Jan 29, 2013 7.870 7.900 7.660 7.840 997,655 -0.03(-0.38%)
Jan 28, 2013 8.050 8.170 7.770 7.870 1,249,346 -0.12(-1.50%)
Jan 25, 2013 7.990 8.200 7.940 7.990 1,167,056 -0.01(-0.12%)
Jan 24, 2013 7.990 8.210 7.880 8.000 1,491,431 -0.00(-0.01%)
Jan 23, 2013 8.080 8.250 8.000 8.001 1,558,034 +0.02(+0.26%)
Jan 22, 2013 7.790 8.140 7.680 7.980 2,061,116 +0.25(+3.23%)
Jan 18, 2013 7.850 7.910 7.650 7.730 1,269,371 -0.15(-1.90%)
Jan 17, 2013 7.770 8.090 7.750 7.880 2,161,758 +0.04(+0.51%)
Jan 16, 2013 7.770 7.910 7.580 7.840 1,550,477 +0.07(+0.90%)
Jan 15, 2013 7.730 7.900 7.620 7.770 1,733,567 +0.07(+0.91%)
Jan 14, 2013 7.860 7.900 7.410 7.700 3,927,855 -0.49(-5.98%)
Jan 11, 2013 8.140 8.310 8.120 8.190 1,365,456 +0.01(+0.12%)
Jan 10, 2013 8.380 8.490 8.060 8.180 2,813,295 +0.03(+0.37%)
Jan 09, 2013 7.990 8.360 7.990 8.150 3,063,745 +0.16(+2.00%)
Jan 08, 2013 7.880 8.280 7.750 7.990 5,683,334 +0.36(+4.72%)
Jan 07, 2013 8.400 8.540 7.630 7.630 7,304,616 -1.10(-12.60%)
Jan 04, 2013 8.990 9.120 8.500 8.730 12,528,641 -0.34(-3.75%)
Jan 03, 2013 7.240 9.090 7.080 9.070 22,534,288 +2.94(+47.96%)
Jan 02, 2013 5.890 6.190 5.840 6.130 2,054,600 +0.49(+8.69%)
Dec 31, 2012 5.530 5.640 5.480 5.640 1,275,112 +0.15(+2.73%)
Dec 28, 2012 5.520 5.685 5.330 5.490 1,061,723 -0.04(-0.72%)
Dec 27, 2012 5.890 5.940 5.430 5.530 1,420,260 -0.27(-4.66%)
Dec 26, 2012 5.410 6.000 5.370 5.800 1,941,312 +0.37(+6.81%)
Dec 24, 2012 5.440 5.500 5.310 5.430 387,840 -0.02(-0.37%)
Dec 21, 2012 5.280 5.510 5.220 5.450 1,856,607 +0.01(+0.18%)
Dec 20, 2012 5.370 5.560 5.180 5.440 1,368,588 +0.09(+1.68%)
Dec 19, 2012 5.190 5.450 5.190 5.350 1,212,629 +0.18(+3.48%)
Dec 18, 2012 5.230 5.270 5.050 5.170 1,116,702 -0.07(-1.24%)
Dec 17, 2012 5.420 5.458 5.090 5.235 959,562 -0.17(-3.23%)
Dec 14, 2012 5.290 5.550 5.270 5.410 1,090,817 +0.12(+2.27%)
Dec 13, 2012 5.470 5.560 5.210 5.290 1,541,888 -0.18(-3.29%)
Dec 12, 2012 5.190 5.595 5.190 5.470 2,158,685 +0.28(+5.39%)
Dec 11, 2012 5.010 5.275 5.000 5.190 1,243,141 +0.22(+4.43%)
Dec 10, 2012 4.830 5.050 4.800 4.970 1,024,259 +0.14(+2.90%)
Dec 07, 2012 4.650 4.830 4.645 4.830 903,540 +0.23(+5.00%)
Dec 06, 2012 4.510 4.710 4.510 4.600 441,416 +0.00(+0.00%)
Dec 05, 2012 4.620 4.740 4.600 4.600 652,002 +0.00(+0.00%)
Dec 04, 2012 4.610 4.680 4.530 4.600 734,092 +0.01(+0.33%)
Nov 30, 2012 4.570 4.680 4.400 4.585 604,905 +0.01(+0.33%)
Nov 29, 2012 4.600 4.600 4.435 4.570 500,145 +0.02(+0.44%)
Nov 28, 2012 4.350 4.580 4.270 4.550 850,907 +0.16(+3.64%)
Nov 27, 2012 4.140 4.500 4.110 4.390 1,053,143 +0.25(+5.91%)
Nov 26, 2012 4.080 4.180 4.051 4.145 517,000 +0.04(+1.10%)
Nov 23, 2012 4.000 4.170 4.000 4.100 295,172 +0.10(+2.50%)
Nov 21, 2012 3.990 4.010 3.910 4.000 370,065 +0.01(+0.25%)
Nov 20, 2012 3.990 4.055 3.950 3.990 482,562 -0.00(-0.13%)
Nov 19, 2012 4.070 4.125 3.950 3.995 744,283 -0.01(-0.13%)
Nov 16, 2012 4.060 4.070 3.900 4.000 623,948 -0.04(-0.98%)
Nov 15, 2012 4.090 4.205 3.980 4.040 722,510 -0.03(-0.74%)
Nov 14, 2012 4.350 4.350 4.030 4.070 938,433 -0.29(-6.65%)
Nov 13, 2012 4.540 4.549 4.340 4.360 709,456 -0.24(-5.22%)
Nov 12, 2012 4.610 4.810 4.520 4.600 960,401 +0.03(+0.66%)
Nov 09, 2012 4.420 4.690 4.420 4.570 702,494 +0.12(+2.70%)
Nov 08, 2012 4.570 4.730 4.450 4.450 501,377 -0.12(-2.63%)
Nov 07, 2012 4.620 4.780 4.460 4.570 1,004,020 -0.11(-2.35%)
Nov 06, 2012 4.360 4.700 4.350 4.680 992,262 +0.33(+7.59%)
Nov 05, 2012 4.220 4.380 4.150 4.350 742,964 +0.15(+3.57%)
Nov 02, 2012 4.600 4.650 4.170 4.200 1,242,368 -0.36(-7.89%)
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.