Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 6.500 | 6.521 | 6.500 | 6.502 | 3,800 | +0.00(+0.00%) |
| Apr 29, 2013 | 6.570 | 6.570 | 6.502 | 6.502 | 14,000 | -0.08(-1.28%) |
| Apr 26, 2013 | 6.586 | 6.586 | 6.586 | 6.586 | 1,200 | +0.25(+3.90%) |
| Apr 25, 2013 | 6.437 | 6.437 | 6.339 | 6.339 | 26,500 | -0.20(-3.03%) |
| Apr 24, 2013 | 6.537 | 6.537 | 6.537 | 6.537 | 25,300 | +0.01(+0.17%) |
| Apr 23, 2013 | 6.510 | 6.526 | 6.510 | 6.526 | 28,200 | +0.28(+4.41%) |
| Apr 22, 2013 | 6.250 | 6.250 | 6.250 | 6.250 | 2,000 | +0.50(+8.69%) |
| Apr 18, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.04%) |
| Apr 17, 2013 | 5.749 | 5.749 | 5.748 | 5.748 | 2,000 | -0.05(-0.90%) |
| Apr 15, 2013 | 5.800 | 5.800 | 5.800 | 0 | -0.35(-5.69%) | |
| Apr 11, 2013 | 6.150 | 6.150 | 6.150 | 0 | +0.07(+1.09%) | |
| Apr 10, 2013 | 6.104 | 6.104 | 6.084 | 6.084 | 2,000 | +0.03(+0.42%) |
| Apr 09, 2013 | 5.924 | 6.058 | 5.924 | 6.058 | 3,200 | -0.32(-4.99%) |
| Apr 04, 2013 | 6.376 | 6.376 | 6.376 | 25,000 | +0.02(+0.27%) | |
| Apr 03, 2013 | 6.405 | 6.466 | 6.263 | 6.359 | 170,900 | +0.95(+17.48%) |
| Apr 02, 2013 | 5.412 | 5.413 | 5.412 | 5.413 | 1,000 | +0.11(+2.13%) |
| Mar 28, 2013 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.95%) | |
| Mar 27, 2013 | 5.282 | 5.351 | 5.273 | 5.351 | 3,200 | +0.05(+0.94%) |
| Mar 21, 2013 | 5.301 | 5.301 | 5.301 | 0 | -0.14(-2.56%) | |
| Mar 19, 2013 | 5.441 | 5.441 | 5.441 | 1,000 | -0.09(-1.71%) | |
| Mar 18, 2013 | 5.535 | 5.535 | 5.535 | 5.535 | 200 | +0.04(+0.79%) |
| Mar 15, 2013 | 5.401 | 5.492 | 5.391 | 5.492 | 101,200 | +0.03(+0.46%) |
| Mar 14, 2013 | 5.486 | 5.486 | 5.466 | 5.466 | 1,200 | +0.08(+1.44%) |
| Mar 11, 2013 | 5.389 | 5.389 | 5.389 | 5.389 | 0 | -0.02(-0.31%) |
| Mar 08, 2013 | 5.425 | 5.425 | 5.406 | 5.406 | 1,000 | +0.15(+2.79%) |
| Mar 07, 2013 | 5.259 | 5.259 | 5.259 | 5.259 | 500 | -0.02(-0.33%) |
| Mar 06, 2013 | 5.277 | 5.277 | 5.277 | 5.277 | 1,400 | +0.03(+0.52%) |
| Mar 05, 2013 | 5.249 | 5.249 | 5.249 | 5.249 | 200 | +0.26(+5.21%) |
| Mar 04, 2013 | 4.989 | 4.989 | 4.989 | 4.989 | 200 | -0.19(-3.65%) |
| Feb 28, 2013 | 5.178 | 5.178 | 5.178 | 0 | -0.09(-1.75%) | |
| Feb 22, 2013 | 5.270 | 5.270 | 5.270 | 0 | +0.24(+4.69%) | |
| Feb 21, 2013 | 5.034 | 5.034 | 5.034 | 5.034 | 13,100 | -0.37(-6.86%) |
| Feb 20, 2013 | 5.395 | 5.405 | 5.395 | 5.405 | 1,000 | -0.03(-0.47%) |
| Feb 19, 2013 | 5.396 | 5.431 | 5.396 | 5.431 | 4,500 | -0.04(-0.70%) |
| Feb 15, 2013 | 5.505 | 5.505 | 5.469 | 5.469 | 1,500 | -0.11(-1.99%) |
| Feb 14, 2013 | 5.580 | 5.580 | 5.580 | 5.580 | 500 | +0.25(+4.63%) |
| Feb 11, 2013 | 5.333 | 5.333 | 5.333 | 10,000 | -0.13(-2.38%) | |
| Feb 01, 2013 | 5.463 | 5.463 | 5.463 | 0 | -0.07(-1.30%) | |
| Jan 22, 2013 | 5.535 | 5.535 | 5.535 | 0 | -0.11(-2.02%) | |
| Jan 17, 2013 | 5.649 | 5.649 | 5.649 | 0 | -0.13(-2.29%) | |
| Jan 15, 2013 | 5.782 | 5.782 | 5.782 | 0 | +0.24(+4.38%) | |
| Jan 14, 2013 | 5.589 | 5.589 | 5.539 | 5.539 | 900 | -0.21(-3.59%) |
| Jan 12, 2013 | 6.009 | 6.009 | 5.667 | 5.745 | 35,200 | +0.00(+0.00%) |
| Jan 11, 2013 | 6.009 | 6.009 | 5.667 | 5.745 | 35,200 | +0.68(+13.32%) |
| Jan 09, 2013 | 5.070 | 5.070 | 5.070 | 0 | +0.05(+0.98%) | |
| Jan 08, 2013 | 5.074 | 5.074 | 4.981 | 5.021 | 36,700 | -0.05(-1.08%) |
| Jan 07, 2013 | 5.087 | 5.122 | 5.067 | 5.076 | 14,800 | -0.04(-0.72%) |
| Jan 04, 2013 | 5.088 | 5.144 | 5.077 | 5.113 | 13,900 | -0.05(-0.89%) |
| Jan 03, 2013 | 5.204 | 5.204 | 5.146 | 5.159 | 16,200 | +0.01(+0.17%) |
| Jan 02, 2013 | 5.129 | 5.150 | 5.129 | 5.150 | 2,500 | +0.08(+1.59%) |
| Dec 31, 2012 | 5.102 | 5.147 | 5.069 | 5.069 | 6,400 | -0.01(-0.21%) |
| Dec 27, 2012 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.04%) |
| Dec 20, 2012 | 5.078 | 5.078 | 5.078 | 0 | -0.14(-2.61%) | |
| Dec 19, 2012 | 5.234 | 5.234 | 5.214 | 5.214 | 1,400 | +0.31(+6.41%) |
| Dec 18, 2012 | 4.837 | 4.901 | 4.837 | 4.900 | 16,400 | +0.07(+1.39%) |
| Dec 17, 2012 | 4.892 | 4.912 | 4.833 | 4.833 | 3,400 | +0.02(+0.32%) |
| Dec 12, 2012 | 4.817 | 4.817 | 4.817 | 0 | +0.17(+3.71%) | |
| Dec 11, 2012 | 4.645 | 4.645 | 4.645 | 4.645 | 11,800 | -0.06(-1.17%) |
| Dec 10, 2012 | 4.601 | 4.715 | 4.601 | 4.700 | 700 | +0.20(+4.54%) |
| Dec 07, 2012 | 4.539 | 4.549 | 4.465 | 4.496 | 4,100 | -0.09(-1.90%) |
| Dec 06, 2012 | 4.691 | 4.691 | 4.583 | 4.583 | 1,100 | -0.31(-6.41%) |
| Dec 05, 2012 | 4.953 | 4.953 | 4.897 | 4.897 | 21,400 | -0.00(-0.06%) |
| Dec 04, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 10,900 | -0.04(-0.73%) |
| Nov 30, 2012 | 4.946 | 4.946 | 4.936 | 4.936 | 700 | +0.00(+0.02%) |
| Nov 29, 2012 | 4.935 | 4.935 | 4.935 | 4.935 | 3,900 | +0.25(+5.40%) |
| Nov 27, 2012 | 4.682 | 4.682 | 4.682 | 0 | -0.08(-1.70%) | |
| Nov 26, 2012 | 4.787 | 4.787 | 4.706 | 4.763 | 24,400 | -0.04(-0.85%) |
| Nov 19, 2012 | 4.804 | 4.804 | 4.804 | 0 | +0.21(+4.55%) | |
| Nov 16, 2012 | 4.605 | 4.605 | 4.449 | 4.595 | 101,700 | +0.14(+3.17%) |
| Nov 14, 2012 | 4.454 | 4.454 | 4.454 | 0 | +0.07(+1.62%) | |
| Nov 13, 2012 | 4.383 | 4.383 | 4.383 | 4.383 | 61,100 | +0.12(+2.91%) |
| Nov 08, 2012 | 4.259 | 4.259 | 4.259 | 4.259 | 0 | +0.55(+14.80%) |
| Nov 06, 2012 | 3.710 | 3.710 | 3.710 | 0 | -0.09(-2.33%) | |
| Nov 05, 2012 | 3.817 | 3.818 | 3.799 | 3.799 | 1,700 | -0.12(-2.95%) |
| Nov 01, 2012 | 3.914 | 3.914 | 3.914 | 0 | -0.08(-2.10%) | |
| Oct 31, 2012 | 3.945 | 3.999 | 3.945 | 3.998 | 3,700 | +0.08(+2.09%) |
| Oct 24, 2012 | 3.916 | 3.916 | 3.916 | 0 | -0.08(-2.10%) | |
| Oct 23, 2012 | 3.989 | 4.000 | 3.989 | 4.000 | 500 | -0.11(-2.75%) |
| Oct 19, 2012 | 4.113 | 4.113 | 4.113 | 4.113 | 100 | -0.03(-0.68%) |
| Oct 18, 2012 | 4.141 | 4.141 | 4.141 | 4.141 | 1,000 | -0.34(-7.61%) |
| Oct 17, 2012 | 4.485 | 4.485 | 4.482 | 4.482 | 19,400 | +0.03(+0.67%) |
| Oct 16, 2012 | 4.452 | 4.452 | 4.452 | 4.452 | 200 | -0.15(-3.26%) |
| Oct 15, 2012 | 4.610 | 4.610 | 4.602 | 4.602 | 1,000 | -0.13(-2.71%) |
| Oct 03, 2012 | 4.730 | 4.730 | 4.730 | 0 | +0.04(+0.77%) | |
| Oct 01, 2012 | 4.694 | 4.694 | 4.694 | 4.694 | 0 | +0.04(+0.86%) |
| Sep 27, 2012 | 4.654 | 4.654 | 4.654 | 0 | +0.02(+0.52%) | |
| Sep 26, 2012 | 4.630 | 4.630 | 4.630 | 4.630 | 1,000 | +0.06(+1.38%) |
| Sep 21, 2012 | 4.567 | 4.567 | 4.567 | 0 | -0.03(-0.70%) | |
| Sep 20, 2012 | 4.599 | 4.599 | 4.599 | 4.599 | 1,000 | -0.20(-4.19%) |
| Sep 14, 2012 | 4.800 | 4.800 | 4.800 | 0 | +0.25(+5.47%) | |
| Sep 12, 2012 | 4.551 | 4.551 | 4.551 | 0 | +0.20(+4.64%) | |
| Sep 07, 2012 | 4.349 | 4.349 | 4.349 | 0 | +0.02(+0.44%) | |
| Aug 31, 2012 | 4.330 | 4.330 | 4.330 | 0 | -0.02(-0.55%) | |
| Aug 28, 2012 | 4.354 | 4.354 | 4.354 | 0 | +0.17(+4.01%) | |
| Aug 27, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 1,000 | -0.54(-11.41%) |
| Aug 16, 2012 | 4.725 | 4.725 | 4.725 | 0 | +0.00(+0.06%) | |
| Aug 14, 2012 | 4.722 | 4.722 | 4.722 | 0 | -0.16(-3.27%) | |
| Aug 13, 2012 | 4.902 | 4.902 | 4.881 | 4.881 | 2,000 | -0.09(-1.74%) |
| Aug 07, 2012 | 4.968 | 4.968 | 4.968 | 4.968 | 0 | -0.08(-1.60%) |
| Aug 02, 2012 | 5.049 | 5.049 | 5.049 | 0 | -0.02(-0.32%) | |
| Aug 01, 2012 | 4.843 | 5.065 | 4.843 | 5.065 | 1,200 | +0.16(+3.30%) |
| Jul 30, 2012 | 4.903 | 4.903 | 4.903 | 0 | -0.02(-0.42%) | |
| Jul 27, 2012 | 4.963 | 4.963 | 4.923 | 4.923 | 3,000 | +0.20(+4.27%) |
| Jul 26, 2012 | 4.722 | 4.722 | 4.722 | 4.722 | 700 | -0.11(-2.28%) |
| Jul 25, 2012 | 4.832 | 4.832 | 4.832 | 4.832 | 400 | -0.09(-1.91%) |
| Jul 23, 2012 | 4.926 | 4.926 | 4.926 | 0 | -0.23(-4.43%) | |
| Jul 19, 2012 | 5.154 | 5.154 | 5.154 | 0 | -0.34(-6.16%) | |
| Jul 16, 2012 | 5.493 | 5.493 | 5.493 | 0 | -0.51(-8.48%) | |
| Jul 06, 2012 | 6.002 | 6.002 | 6.002 | 0 | -0.03(-0.45%) | |
| Jul 05, 2012 | 5.827 | 6.029 | 5.773 | 6.029 | 1,800 | +1.09(+22.14%) |
| Jun 28, 2012 | 4.936 | 4.936 | 4.936 | 4.936 | 0 | -0.58(-10.45%) |
| Jun 20, 2012 | 5.512 | 5.512 | 5.512 | 0 | +0.12(+2.26%) | |
| Jun 19, 2012 | 5.390 | 5.390 | 5.390 | 5.390 | 450 | +0.14(+2.63%) |
| Jun 14, 2012 | 5.252 | 5.252 | 5.252 | 0 | -0.14(-2.64%) | |
| Jun 11, 2012 | 5.394 | 5.394 | 5.394 | 0 | -0.17(-3.00%) | |
| May 29, 2012 | 5.561 | 5.561 | 5.561 | 5.561 | 20,000 | +0.03(+0.62%) |
| May 25, 2012 | 5.548 | 5.548 | 5.527 | 5.527 | 10,400 | -0.06(-1.07%) |
| May 24, 2012 | 5.587 | 5.587 | 5.587 | 5.587 | 1,000 | -0.00(-0.02%) |
| May 22, 2012 | 5.588 | 5.588 | 5.588 | 0 | +0.13(+2.48%) | |
| May 18, 2012 | 5.453 | 5.453 | 5.453 | 0 | -0.18(-3.28%) | |
| May 15, 2012 | 5.638 | 5.638 | 5.638 | 0 | -0.18(-3.02%) | |
| May 14, 2012 | 5.814 | 5.814 | 5.814 | 5.814 | 200 | -0.05(-0.91%) |
| May 08, 2012 | 5.867 | 5.867 | 5.867 | 0 | -0.73(-11.06%) | |
| May 04, 2012 | 6.596 | 6.596 | 6.596 | 0 | -0.11(-1.67%) | |
| May 03, 2012 | 6.761 | 6.761 | 6.708 | 6.708 | 800 | -0.14(-2.02%) |
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.
