Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2013 | 3.490 | 3.490 | 3.490 | 0 | -0.04(-1.13%) | |
Aug 27, 2013 | 3.510 | 3.530 | 3.510 | 3.530 | 200 | -0.10(-2.75%) |
Aug 23, 2013 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.02(+0.55%) |
Aug 21, 2013 | 3.610 | 3.610 | 3.610 | 0 | -0.01(-0.28%) | |
Aug 20, 2013 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | -0.28(-7.18%) |
Aug 15, 2013 | 3.900 | 3.900 | 3.900 | 0 | +0.19(+5.12%) | |
Aug 14, 2013 | 3.710 | 3.710 | 3.710 | 3.710 | 100 | +0.21(+6.00%) |
Aug 12, 2013 | 3.500 | 3.500 | 3.500 | 0 | -0.28(-7.41%) | |
Aug 09, 2013 | 3.700 | 3.780 | 3.700 | 3.780 | 300 | -0.50(-11.68%) |
Aug 08, 2013 | 4.179 | 4.280 | 4.179 | 4.280 | 250 | -0.01(-0.23%) |
Aug 06, 2013 | 4.290 | 4.290 | 4.290 | 0 | +0.08(+1.90%) | |
Aug 02, 2013 | 4.210 | 4.210 | 4.210 | 0 | -0.14(-3.22%) | |
Aug 01, 2013 | 4.240 | 4.350 | 4.240 | 4.350 | 700 | +0.00(+0.00%) |
Jul 31, 2013 | 4.290 | 4.350 | 4.290 | 4.350 | 200 | -0.01(-0.23%) |
Jul 30, 2013 | 4.160 | 4.360 | 4.140 | 4.360 | 870 | +0.23(+5.57%) |
Jul 29, 2013 | 4.110 | 4.130 | 4.110 | 4.130 | 500 | +0.13(+3.25%) |
Jul 26, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.26(+6.95%) |
Jul 25, 2013 | 3.730 | 3.740 | 3.700 | 3.740 | 1,200 | +0.40(+11.98%) |
Jul 24, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 300 | +0.07(+2.14%) |
Jul 23, 2013 | 3.490 | 3.490 | 3.270 | 3.270 | 970 | +0.04(+1.24%) |
Jul 22, 2013 | 3.230 | 3.230 | 3.230 | 3.230 | 1,800 | +0.25(+8.39%) |
Jul 18, 2013 | 2.980 | 2.980 | 2.980 | 0 | +0.38(+14.62%) | |
Jul 16, 2013 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 2.510 | 2.600 | 2.510 | 2.600 | 500 | -0.14(-5.11%) |
Jul 12, 2013 | 2.540 | 2.740 | 2.540 | 2.740 | 300 | +0.25(+10.04%) |
Jul 08, 2013 | 2.490 | 2.490 | 2.490 | 0 | +0.17(+7.33%) | |
Jul 01, 2013 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.22(+10.48%) |
Jun 25, 2013 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | -0.11(-4.98%) |
Jun 24, 2013 | 2.510 | 2.210 | 2.210 | 2.210 | 700 | -0.30(-11.95%) |
Jun 21, 2013 | 2.480 | 2.510 | 2.480 | 2.510 | 500 | -0.09(-3.46%) |
Jun 20, 2013 | 2.570 | 2.600 | 2.570 | 2.600 | 500 | +0.03(+1.17%) |
Jun 18, 2013 | 2.570 | 2.570 | 2.570 | 0 | -0.24(-8.54%) | |
Jun 17, 2013 | 2.800 | 2.810 | 2.800 | 2.810 | 200 | +0.00(+0.00%) |
Jun 14, 2013 | 2.810 | 2.810 | 2.810 | 2.810 | 200 | +0.14(+5.24%) |
Jun 10, 2013 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | -0.14(-4.98%) |
Jun 07, 2013 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | -0.07(-2.43%) |
Jun 03, 2013 | 2.880 | 2.880 | 2.880 | 0 | -0.10(-3.36%) | |
May 31, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 100 | -0.06(-1.97%) |
May 24, 2013 | 3.040 | 3.040 | 3.040 | 0 | -0.05(-1.62%) | |
May 23, 2013 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.08(+2.66%) |
May 17, 2013 | 3.010 | 3.010 | 3.010 | 0 | +0.03(+1.01%) | |
May 16, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 150 | -0.32(-9.70%) |
May 14, 2013 | 3.300 | 3.300 | 3.300 | 0 | -0.27(-7.56%) | |
May 13, 2013 | 3.520 | 3.570 | 3.520 | 3.570 | 929 | +0.23(+6.89%) |
May 10, 2013 | 2.840 | 3.340 | 2.840 | 3.340 | 900 | +0.87(+35.22%) |
May 09, 2013 | 2.470 | 2.470 | 2.470 | 2.470 | 402 | -0.04(-1.59%) |
May 07, 2013 | 2.510 | 2.510 | 2.510 | 0 | +0.10(+4.15%) | |
May 06, 2013 | 2.410 | 2.410 | 2.410 | 2.410 | 100 | -0.13(-5.12%) |
May 02, 2013 | 2.540 | 2.540 | 2.540 | 402 | -0.11(-4.15%) | |
May 01, 2013 | 2.650 | 2.650 | 2.650 | 2.650 | 127 | -0.17(-6.03%) |
Apr 30, 2013 | 2.820 | 2.820 | 2.820 | 2.820 | 100 | +0.18(+6.82%) |
Apr 29, 2013 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | -0.21(-7.37%) |
Apr 25, 2013 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.03(+1.06%) |
Apr 24, 2013 | 2.820 | 2.820 | 2.820 | 2.820 | 100 | +0.16(+6.02%) |
Apr 23, 2013 | 2.660 | 2.660 | 2.660 | 2.660 | 155 | -1.00(-27.32%) |
Apr 18, 2013 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | -0.22(-5.67%) |
Apr 17, 2013 | 3.830 | 3.880 | 3.830 | 3.880 | 1,800 | -0.04(-1.02%) |
Apr 16, 2013 | 3.840 | 3.920 | 3.840 | 3.920 | 2,400 | +0.13(+3.43%) |
Apr 12, 2013 | 3.790 | 3.790 | 3.790 | 0 | -0.10(-2.57%) | |
Apr 11, 2013 | 3.880 | 3.890 | 3.880 | 3.890 | 1,200 | +0.14(+3.73%) |
Apr 09, 2013 | 3.750 | 3.750 | 3.750 | 0 | +0.22(+6.23%) | |
Apr 05, 2013 | 3.530 | 3.530 | 3.530 | 0 | -0.21(-5.61%) | |
Apr 04, 2013 | 3.720 | 3.740 | 3.720 | 3.740 | 800 | -0.18(-4.59%) |
Apr 02, 2013 | 3.920 | 3.920 | 3.920 | 0 | +0.21(+5.66%) | |
Apr 01, 2013 | 3.710 | 3.710 | 3.710 | 3.710 | 540 | +0.00(+0.00%) |
Mar 28, 2013 | 3.710 | 3.710 | 3.710 | 3.710 | 1,100 | -0.20(-5.12%) |
Mar 27, 2013 | 3.980 | 3.980 | 3.690 | 3.910 | 1,870 | -0.25(-6.01%) |
Mar 26, 2013 | 4.160 | 4.160 | 4.160 | 4.160 | 500 | -0.08(-1.89%) |
Mar 25, 2013 | 4.240 | 4.240 | 4.240 | 4.240 | 200 | -0.13(-2.97%) |
Mar 22, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | -0.07(-1.58%) |
Mar 21, 2013 | 4.440 | 4.440 | 4.440 | 4.440 | 100 | -0.02(-0.45%) |
Mar 20, 2013 | 4.460 | 4.460 | 4.460 | 4.460 | 100 | -0.19(-4.09%) |
Mar 19, 2013 | 4.540 | 4.650 | 4.540 | 4.650 | 500 | +0.09(+1.97%) |
Mar 18, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 500 | -0.12(-2.56%) |
Mar 13, 2013 | 4.680 | 4.680 | 4.680 | 0 | -0.02(-0.43%) | |
Mar 06, 2013 | 4.700 | 4.700 | 4.700 | 0 | +0.10(+2.17%) | |
Mar 05, 2013 | 4.750 | 4.750 | 4.600 | 4.600 | 1,100 | -0.32(-6.50%) |
Mar 01, 2013 | 4.920 | 4.920 | 4.920 | 0 | -0.09(-1.80%) | |
Feb 28, 2013 | 4.980 | 5.010 | 4.980 | 5.010 | 400 | +0.04(+0.80%) |
Feb 21, 2013 | 4.970 | 4.970 | 4.970 | 0 | -0.38(-7.10%) | |
Feb 19, 2013 | 5.350 | 5.350 | 5.350 | 0 | -0.26(-4.63%) | |
Feb 11, 2013 | 5.610 | 5.610 | 5.610 | 0 | -0.29(-4.92%) | |
Feb 05, 2013 | 5.900 | 5.900 | 5.900 | 0 | -0.02(-0.34%) | |
Jan 30, 2013 | 5.920 | 5.920 | 5.920 | 0 | -0.36(-5.73%) | |
Jan 25, 2013 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | +0.10(+1.62%) |
Jan 24, 2013 | 6.160 | 6.180 | 6.160 | 6.180 | 500 | -0.16(-2.52%) |
Jan 18, 2013 | 6.340 | 6.340 | 6.340 | 0 | +0.13(+2.09%) | |
Jan 17, 2013 | 6.210 | 6.210 | 6.210 | 6.210 | 100 | -0.29(-4.46%) |
Jan 14, 2013 | 6.500 | 6.500 | 6.500 | 0 | +0.33(+5.35%) | |
Jan 07, 2013 | 6.170 | 6.170 | 6.170 | 0 | +0.29(+4.93%) | |
Dec 28, 2012 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | -0.47(-7.40%) |
Dec 26, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.03(+0.47%) |
Dec 24, 2012 | 6.180 | 6.320 | 6.170 | 6.320 | 300 | -0.06(-0.94%) |
Dec 20, 2012 | 6.380 | 6.380 | 6.380 | 0 | -0.09(-1.39%) | |
Dec 19, 2012 | 6.420 | 6.470 | 6.420 | 6.470 | 300 | -0.19(-2.85%) |
Dec 18, 2012 | 6.650 | 6.660 | 6.650 | 6.660 | 1,600 | +0.21(+3.26%) |
Dec 17, 2012 | 6.450 | 6.450 | 6.450 | 6.450 | 100 | +0.06(+0.94%) |
Dec 13, 2012 | 6.390 | 6.390 | 6.390 | 0 | +0.85(+15.34%) | |
Nov 21, 2012 | 5.540 | 5.540 | 5.540 | 0 | +0.08(+1.47%) | |
Nov 01, 2012 | 5.460 | 5.460 | 5.460 | 0 | +0.10(+1.87%) | |
Oct 25, 2012 | 5.360 | 5.360 | 5.360 | 0 | +0.26(+5.06%) |
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.