Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.596 7.690 7.484 7.649 111,587,848 +0.01(+0.15%)
Jan 30, 2013 7.684 7.797 7.613 7.637 100,871,104 -0.12(-1.60%)
Jan 29, 2013 8.009 8.038 7.613 7.761 221,972,656 -0.38(-4.64%)
Jan 28, 2013 7.968 8.163 7.926 8.139 86,603,560 +0.12(+1.47%)
Jan 25, 2013 8.109 8.115 7.998 8.021 91,083,896 -0.11(-1.37%)
Jan 24, 2013 8.103 8.197 8.097 8.132 72,540,352 -0.01(-0.07%)
Jan 23, 2013 8.209 8.220 8.085 8.138 99,075,232 -0.17(-2.05%)
Jan 22, 2013 8.244 8.320 8.209 8.308 60,487,492 +0.04(+0.43%)
Jan 18, 2013 8.267 8.285 8.191 8.273 77,987,688 -0.06(-0.77%)
Jan 17, 2013 8.367 8.385 8.250 8.338 75,504,576 +0.00(+0.00%)
Jan 16, 2013 8.302 8.355 8.214 8.338 87,711,760 -0.05(-0.56%)
Jan 15, 2013 8.156 8.385 8.144 8.385 94,462,488 +0.18(+2.22%)
Jan 14, 2013 8.232 8.256 8.127 8.203 78,801,040 -0.01(-0.07%)
Jan 11, 2013 8.209 8.250 8.150 8.209 115,307,600 +0.10(+1.23%)
Jan 10, 2013 8.080 8.173 8.021 8.109 144,451,616 +0.21(+2.67%)
Jan 09, 2013 7.857 7.974 7.851 7.898 63,059,404 +0.07(+0.90%)
Jan 08, 2013 7.845 7.874 7.740 7.828 78,989,944 -0.05(-0.60%)
Jan 07, 2013 7.927 7.962 7.828 7.874 74,098,736 -0.08(-1.03%)
Jan 04, 2013 7.921 7.980 7.828 7.957 93,249,360 +0.06(+0.82%)
Jan 03, 2013 7.763 8.030 7.652 7.892 206,773,216 +0.15(+1.97%)
Jan 02, 2013 7.722 7.740 7.622 7.740 127,596,896 +0.15(+1.93%)
Dec 31, 2012 7.552 7.669 7.482 7.593 182,158,640 +0.05(+0.62%)
Dec 28, 2012 7.356 7.552 7.341 7.546 163,164,784 +0.06(+0.86%)
Dec 27, 2012 7.499 7.511 7.247 7.482 184,628,192 -0.02(-0.23%)
Dec 26, 2012 7.218 7.499 7.218 7.499 239,203,424 +0.23(+3.15%)
Dec 24, 2012 6.842 7.271 6.842 7.271 156,455,728 +0.32(+4.55%)
Dec 21, 2012 6.772 6.954 6.725 6.954 161,204,992 +0.05(+0.76%)
Dec 20, 2012 6.884 6.919 6.790 6.901 81,402,216 +0.02(+0.34%)
Dec 19, 2012 6.913 6.948 6.813 6.878 93,605,704 +0.04(+0.51%)
Dec 18, 2012 6.731 6.848 6.684 6.842 104,382,248 +0.16(+2.46%)
Dec 17, 2012 6.543 6.690 6.532 6.678 80,129,312 +0.17(+2.61%)
Dec 14, 2012 6.608 6.608 6.467 6.508 62,995,692 -0.10(-1.51%)
Dec 13, 2012 6.720 6.743 6.573 6.608 60,449,136 -0.12(-1.74%)
Dec 12, 2012 6.755 6.778 6.702 6.725 53,041,476 -0.01(-0.17%)
Dec 11, 2012 6.749 6.790 6.684 6.737 61,956,628 +0.01(+0.17%)
Dec 10, 2012 6.690 6.760 6.690 6.725 44,385,900 -0.01(-0.09%)
Dec 07, 2012 6.608 6.743 6.602 6.731 65,511,412 +0.14(+2.14%)
Dec 06, 2012 6.602 6.631 6.561 6.590 52,983,332 -0.04(-0.62%)
Dec 05, 2012 6.637 6.684 6.555 6.631 56,539,324 +0.00(+0.00%)
Dec 04, 2012 6.684 6.708 6.585 6.631 64,400,236 -0.08(-1.22%)
Nov 30, 2012 6.755 6.801 6.643 6.713 70,499,440 -0.05(-0.69%)
Nov 29, 2012 6.637 6.760 6.637 6.760 97,672,848 +0.16(+2.49%)
Nov 28, 2012 6.479 6.602 6.438 6.596 65,617,864 +0.09(+1.35%)
Nov 27, 2012 6.508 6.608 6.508 6.508 64,143,700 -0.00(-0.04%)
Nov 26, 2012 6.479 6.532 6.432 6.511 45,725,908 +0.00(+0.05%)
Nov 23, 2012 6.438 6.508 6.426 6.508 27,343,192 +0.11(+1.65%)
Nov 21, 2012 6.356 6.450 6.332 6.403 36,130,708 +0.04(+0.65%)
Nov 20, 2012 6.362 6.461 6.309 6.362 59,249,112 +0.01(+0.18%)
Nov 19, 2012 6.244 6.391 6.244 6.350 67,103,712 +0.19(+3.14%)
Nov 16, 2012 6.203 6.239 6.086 6.156 77,339,424 -0.04(-0.66%)
Nov 15, 2012 6.198 6.332 6.133 6.198 83,379,024 -0.06(-0.94%)
Nov 14, 2012 6.461 6.479 6.227 6.256 77,858,720 -0.19(-3.00%)
Nov 13, 2012 6.385 6.508 6.368 6.450 56,875,236 +0.02(+0.27%)
Nov 12, 2012 6.467 6.543 6.426 6.432 43,843,340 +0.02(+0.37%)
Nov 09, 2012 6.309 6.508 6.280 6.409 69,424,392 +0.02(+0.28%)
Nov 08, 2012 6.491 6.585 6.385 6.391 78,350,208 -0.09(-1.45%)
Nov 07, 2012 6.596 6.649 6.473 6.485 96,660,128 -0.21(-3.15%)
Nov 06, 2012 6.643 6.796 6.602 6.696 87,346,864 +0.10(+1.51%)
Nov 05, 2012 6.538 6.655 6.526 6.596 64,789,812 +0.05(+0.72%)
Nov 02, 2012 6.631 6.672 6.538 6.549 91,089,520 -0.05(-0.71%)
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.