Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.116 | 3.116 | 3.116 | 3.116 | 1,472 | +0.00(+0.00%) |
May 24, 2013 | 3.116 | 3.116 | 3.116 | 3.116 | 736 | -0.00(-0.07%) |
May 21, 2013 | 3.118 | 3.118 | 3.118 | 3.118 | 0 | +0.27(+9.36%) |
May 16, 2013 | 2.851 | 2.851 | 2.851 | 2.851 | 245 | -0.08(-2.78%) |
May 15, 2013 | 2.933 | 2.933 | 2.933 | 2.933 | 0 | -0.12(-3.87%) |
May 13, 2013 | 3.043 | 3.051 | 3.043 | 3.051 | 0 | -0.00(-0.12%) |
May 10, 2013 | 3.055 | 3.055 | 3.055 | 3.055 | 0 | +0.20(+7.13%) |
May 08, 2013 | 2.851 | 2.851 | 2.851 | 2.851 | 490 | +0.08(+2.94%) |
May 06, 2013 | 2.949 | 2.770 | 2.770 | 2.770 | 10,310 | -0.37(-11.69%) |
May 02, 2013 | 3.137 | 3.137 | 3.137 | 3.137 | 2,209 | -0.05(-1.53%) |
Apr 30, 2013 | 3.299 | 3.185 | 3.185 | 3.185 | 3,191 | -0.11(-3.46%) |
Apr 19, 2013 | 3.299 | 3.299 | 3.299 | 3.299 | 736 | -0.16(-4.67%) |
Apr 17, 2013 | 3.462 | 3.461 | 3.461 | 3.461 | 981 | -0.02(-0.62%) |
Apr 12, 2013 | 3.483 | 3.483 | 3.483 | 3.483 | 1,998 | -0.01(-0.23%) |
Apr 11, 2013 | 3.491 | 3.491 | 3.491 | 3.491 | 249 | -0.03(-0.91%) |
Apr 10, 2013 | 3.527 | 3.527 | 3.523 | 3.523 | 1,124 | -0.12(-3.19%) |
Apr 02, 2013 | 3.639 | 3.639 | 3.639 | 3.639 | 249 | -0.32(-8.00%) |
Mar 21, 2013 | 3.955 | 3.955 | 3.955 | 3.955 | 749 | +0.00(+0.00%) |
Mar 18, 2013 | 3.955 | 3.955 | 3.955 | 3.955 | 749 | -0.00(-0.10%) |
Mar 15, 2013 | 3.959 | 3.959 | 3.959 | 3.959 | 849 | -0.10(-2.54%) |
Mar 14, 2013 | 4.062 | 4.062 | 4.062 | 4.062 | 249 | +0.11(+2.71%) |
Mar 11, 2013 | 3.955 | 3.955 | 3.955 | 3.955 | 0 | +0.00(+0.00%) |
Mar 04, 2013 | 3.955 | 3.955 | 3.955 | 3.955 | 2,248 | +0.00(+0.00%) |
Feb 25, 2013 | 3.979 | 3.955 | 3.955 | 3.955 | 2,498 | -0.01(-0.14%) |
Feb 21, 2013 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.04%) |
Feb 20, 2013 | 3.975 | 3.975 | 3.955 | 3.959 | 10,266 | -0.13(-3.23%) |
Feb 19, 2013 | 4.091 | 4.091 | 4.091 | 4.091 | 849 | +0.13(+3.34%) |
Feb 15, 2013 | 3.955 | 3.959 | 3.955 | 3.959 | 81,060 | +0.00(+0.10%) |
Feb 14, 2013 | 3.971 | 3.971 | 3.955 | 3.955 | 49,940 | +0.00(+0.00%) |
Feb 13, 2013 | 3.955 | 3.955 | 3.955 | 3.955 | 1,748 | -0.00(-0.12%) |
Feb 12, 2013 | 3.955 | 3.960 | 3.955 | 3.960 | 2,747 | +0.00(+0.12%) |
Feb 07, 2013 | 3.955 | 3.955 | 3.955 | 3.955 | 499 | -0.02(-0.60%) |
Feb 06, 2013 | 3.975 | 3.979 | 3.955 | 3.979 | 9,042 | -0.11(-2.64%) |
Feb 01, 2013 | 3.887 | 4.087 | 4.087 | 4.087 | 7,993 | +0.07(+1.69%) |
Jan 31, 2013 | 4.019 | 4.019 | 4.019 | 4.019 | 1,748 | -0.07(-1.69%) |
Jan 30, 2013 | 4.088 | 4.088 | 4.088 | 4.088 | 249 | +0.13(+3.36%) |
Jan 28, 2013 | 3.956 | 3.956 | 3.956 | 3.956 | 0 | -0.15(-3.60%) |
Jan 25, 2013 | 4.096 | 4.106 | 3.995 | 4.103 | 7,056 | +0.13(+3.22%) |
Jan 24, 2013 | 3.975 | 3.975 | 3.975 | 3.975 | 374 | +0.02(+0.51%) |
Jan 23, 2013 | 3.955 | 3.955 | 3.955 | 3.955 | 2,498 | +0.03(+0.71%) |
Jan 22, 2013 | 3.927 | 3.927 | 3.927 | 3.927 | 999 | +0.00(+0.00%) |
Jan 18, 2013 | 3.311 | 3.947 | 3.311 | 3.927 | 4,371 | +0.00(+0.00%) |
Jan 17, 2013 | 3.927 | 3.927 | 3.927 | 3.927 | 3,497 | +0.06(+1.55%) |
Jan 16, 2013 | 4.092 | 4.092 | 3.867 | 3.867 | 2,790 | -0.00(-0.00%) |
Jan 15, 2013 | 3.843 | 3.867 | 3.843 | 3.867 | 2,536 | +0.01(+0.31%) |
Jan 14, 2013 | 4.100 | 4.100 | 3.855 | 3.855 | 761 | +0.01(+0.31%) |
Jan 11, 2013 | 3.843 | 3.843 | 3.843 | 3.843 | 507 | -0.13(-3.18%) |
Jan 10, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 253 | -0.02(-0.40%) |
Jan 09, 2013 | 3.977 | 3.985 | 3.977 | 3.985 | 5,327 | +0.04(+1.10%) |
Jan 08, 2013 | 3.922 | 3.942 | 3.382 | 3.942 | 58,151 | +0.02(+0.50%) |
Jan 07, 2013 | 3.788 | 3.942 | 3.627 | 3.922 | 1,435,772 | +0.23(+6.19%) |
Jan 04, 2013 | 3.370 | 4.119 | 3.355 | 3.694 | 55,198 | +0.26(+7.58%) |
Jan 03, 2013 | 3.548 | 3.548 | 3.351 | 3.433 | 47,248 | -0.11(-3.22%) |
Jan 02, 2013 | 2.160 | 3.705 | 2.148 | 3.548 | 105,480 | +1.58(+80.00%) |
Dec 31, 2012 | 1.959 | 1.971 | 1.959 | 1.971 | 2,790 | +0.00(+0.00%) |
Dec 28, 2012 | 1.778 | 1.983 | 1.778 | 1.971 | 2,064 | +0.02(+0.81%) |
Dec 26, 2012 | 1.955 | 1.955 | 1.955 | 1.955 | 0 | +0.14(+7.83%) |
Dec 21, 2012 | 1.892 | 1.813 | 1.813 | 1.813 | 2,283 | -0.16(-8.00%) |
Dec 19, 2012 | 1.983 | 1.971 | 1.971 | 1.971 | 2,536 | +0.00(+0.00%) |
Dec 18, 2012 | 1.963 | 1.979 | 1.963 | 1.971 | 4,819 | -0.00(-0.00%) |
Dec 17, 2012 | 1.971 | 1.971 | 1.971 | 1.971 | 608 | +0.00(+0.00%) |
Dec 14, 2012 | 1.979 | 1.979 | 1.971 | 1.971 | 1,268 | +0.07(+3.52%) |
Dec 13, 2012 | 1.904 | 1.904 | 1.904 | 1.904 | 253 | -0.09(-4.36%) |
Dec 12, 2012 | 1.987 | 1.991 | 1.959 | 1.991 | 14,827 | +0.04(+1.82%) |
Dec 11, 2012 | 1.971 | 2.223 | 1.916 | 1.955 | 338,115 | -0.07(-3.69%) |
Dec 10, 2012 | 2.062 | 2.062 | 2.030 | 2.030 | 3,044 | +0.00(+0.00%) |
Dec 07, 2012 | 2.012 | 2.046 | 2.012 | 2.030 | 4,375 | +0.02(+0.98%) |
Dec 06, 2012 | 1.991 | 2.030 | 1.967 | 2.010 | 14,672 | -0.02(-1.16%) |
Dec 05, 2012 | 1.731 | 2.034 | 1.731 | 2.034 | 23,719 | +0.34(+20.00%) |
Dec 03, 2012 | 1.695 | 1.695 | 1.695 | 1.695 | 253 | +0.11(+7.23%) |
Nov 30, 2012 | 1.573 | 1.581 | 1.573 | 1.581 | 1,565 | +0.00(+0.00%) |
Nov 15, 2012 | 1.632 | 1.581 | 1.581 | 1.581 | 14,459 | -0.02(-0.99%) |
Nov 13, 2012 | 1.596 | 1.597 | 1.597 | 1.597 | 1,014 | -0.16(-8.99%) |
Nov 09, 2012 | 1.754 | 1.754 | 1.754 | 1.754 | 0 | +0.16(+9.88%) |
Nov 08, 2012 | 1.596 | 1.596 | 1.596 | 1.596 | 507 | +0.00(+0.25%) |
Nov 06, 2012 | 1.593 | 1.593 | 1.593 | 1.593 | 1,014 | -0.08(-4.68%) |
Nov 05, 2012 | 1.593 | 1.671 | 1.581 | 1.671 | 3,805 | +0.09(+5.69%) |
Nov 02, 2012 | 1.675 | 1.675 | 1.577 | 1.581 | 2,747 | -0.14(-8.09%) |
Nov 01, 2012 | 1.762 | 1.762 | 1.720 | 1.720 | 1,522 | +0.10(+6.41%) |
Oct 25, 2012 | 1.616 | 1.616 | 1.616 | 1.616 | 1,522 | -0.18(-10.05%) |
Oct 24, 2012 | 1.801 | 1.801 | 1.797 | 1.797 | 1,775 | +0.07(+4.31%) |
Oct 23, 2012 | 1.790 | 1.790 | 1.723 | 1.723 | 974 | -0.05(-2.67%) |
Oct 18, 2012 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.15(+8.98%) |
Oct 17, 2012 | 1.616 | 1.794 | 1.616 | 1.624 | 7,356 | -0.16(-8.85%) |
Oct 16, 2012 | 1.794 | 1.794 | 1.616 | 1.782 | 5,327 | -0.03(-1.74%) |
Oct 15, 2012 | 1.604 | 1.876 | 1.482 | 1.813 | 17,511 | +0.38(+26.37%) |
Oct 12, 2012 | 1.332 | 1.474 | 1.332 | 1.435 | 33,409 | +0.06(+4.60%) |
Oct 11, 2012 | 1.372 | 1.372 | 1.372 | 1.372 | 253 | +0.07(+5.77%) |
Oct 10, 2012 | 1.297 | 1.297 | 1.297 | 1.297 | 253 | -0.01(-0.60%) |
Oct 09, 2012 | 1.305 | 1.305 | 1.305 | 1.305 | 253 | -0.07(-5.16%) |
Oct 06, 2012 | 1.376 | 1.376 | 1.376 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 1.376 | 1.376 | 1.376 | 1.376 | 887 | +0.09(+7.38%) |
Oct 03, 2012 | 1.293 | 1.281 | 1.281 | 1.281 | 507 | +0.02(+1.56%) |
Sep 27, 2012 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | -0.01(-0.62%) |
Sep 26, 2012 | 1.261 | 1.281 | 1.261 | 1.269 | 7,483 | -0.01(-0.92%) |
Sep 25, 2012 | 1.301 | 1.301 | 1.281 | 1.281 | 5,027 | +0.02(+1.56%) |
Sep 24, 2012 | 1.368 | 1.368 | 1.261 | 1.261 | 3,678 | -0.04(-3.03%) |
Sep 21, 2012 | 1.695 | 1.876 | 1.256 | 1.301 | 28,594 | -0.34(-20.90%) |
Sep 20, 2012 | 1.569 | 1.880 | 1.380 | 1.645 | 27,821 | +0.26(+19.20%) |
Sep 19, 2012 | 1.127 | 1.545 | 1.084 | 1.380 | 19,629 | +0.37(+37.26%) |
Sep 11, 2012 | 1.056 | 1.005 | 1.005 | 1.005 | 1,522 | +0.10(+10.87%) |
Sep 10, 2012 | 0.9106 | 0.9106 | 0.9067 | 0.9067 | 507 | +0.03(+3.60%) |
Sep 07, 2012 | 0.8124 | 0.8751 | 0.8124 | 0.8751 | 1,395 | -0.11(-11.20%) |
Sep 06, 2012 | 1.005 | 1.005 | 0.9855 | 0.9855 | 32,407 | -0.04(-4.21%) |
Sep 05, 2012 | 1.021 | 1.045 | 1.021 | 1.029 | 5,073 | -0.07(-6.45%) |
Aug 31, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 2,536 | +0.00(+0.36%) |
Aug 30, 2012 | 1.096 | 1.096 | 1.096 | 1.096 | 507 | +0.10(+10.31%) |
Aug 29, 2012 | 1.013 | 1.017 | 0.9934 | 0.9934 | 1,268 | -0.17(-14.57%) |
Aug 27, 2012 | 1.183 | 1.183 | 1.060 | 1.163 | 1,775 | +0.17(+16.60%) |
Aug 24, 2012 | 1.005 | 1.005 | 0.9973 | 0.9973 | 6,595 | -0.01(-0.78%) |
Aug 22, 2012 | 1.009 | 1.005 | 1.005 | 1.005 | 761 | +0.01(+0.79%) |
Aug 20, 2012 | 1.005 | 0.9973 | 0.9973 | 0.9973 | 5,073 | -0.02(-1.56%) |
Aug 16, 2012 | 1.013 | 1.013 | 1.013 | 1.013 | 253 | +0.00(+0.00%) |
Aug 13, 2012 | 1.013 | 1.013 | 1.013 | 1.013 | 253 | -0.09(-8.21%) |
Aug 09, 2012 | 1.104 | 1.104 | 1.104 | 1.104 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 0.9855 | 1.104 | 1.104 | 1.104 | 8,117 | +0.12(+12.00%) |
Jul 19, 2012 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 25,875 | -0.00(-0.00%) |
Jul 18, 2012 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 3,805 | -0.02(-1.96%) |
Jul 17, 2012 | 1.005 | 1.005 | 1.005 | 1.005 | 1,268 | +0.02(+2.00%) |
Jul 16, 2012 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 1,141 | +0.00(+0.00%) |
Jul 11, 2012 | 0.9934 | 0.9855 | 0.9855 | 0.9855 | 7,610 | -0.07(-7.06%) |
Jul 02, 2012 | 0.9342 | 1.060 | 1.060 | 1.060 | 761 | +0.07(+7.60%) |
Jun 29, 2012 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 761 | +0.00(+0.00%) |
Jun 27, 2012 | 0.9973 | 0.9855 | 0.9855 | 0.9855 | 6,342 | +0.00(+0.00%) |
Jun 11, 2012 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 761 | -0.01(-1.50%) |
Jun 07, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.01(+1.20%) |
Jun 06, 2012 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | 1,268 | -0.25(-19.87%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.