MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.787 5.971 5.762 5.932 1,243,017 +0.15(+2.51%)
Apr 27, 2012 5.748 5.854 5.003 5.787 4,985,532 -0.97(-14.33%)
Apr 26, 2012 6.667 6.754 6.590 6.754 350,498 +0.05(+0.72%)
Apr 25, 2012 6.532 6.725 6.454 6.706 432,189 +0.17(+2.67%)
Apr 24, 2012 6.367 6.532 6.309 6.532 413,186 +0.16(+2.58%)
Apr 23, 2012 6.377 6.396 6.261 6.367 329,767 -0.14(-2.08%)
Apr 20, 2012 6.454 6.512 6.396 6.503 298,376 +0.15(+2.28%)
Apr 19, 2012 6.445 6.532 6.319 6.358 251,024 -0.11(-1.65%)
Apr 18, 2012 6.464 6.483 6.329 6.464 258,355 -0.02(-0.30%)
Apr 17, 2012 6.338 6.532 6.329 6.483 372,066 +0.17(+2.76%)
Apr 16, 2012 6.309 6.384 6.174 6.309 387,973 -0.03(-0.46%)
Apr 13, 2012 6.425 6.425 6.212 6.338 391,011 -0.15(-2.24%)
Apr 12, 2012 6.396 6.512 6.338 6.483 283,698 +0.12(+1.82%)
Apr 11, 2012 6.309 6.367 6.261 6.367 388,596 +0.15(+2.49%)
Apr 10, 2012 6.483 6.483 6.193 6.212 622,691 -0.27(-4.18%)
Apr 09, 2012 6.590 6.629 6.396 6.483 502,054 -0.25(-3.74%)
Apr 05, 2012 6.551 6.745 6.532 6.735 490,669 +0.17(+2.65%)
Apr 04, 2012 6.590 6.648 6.522 6.561 455,293 -0.14(-2.02%)
Apr 03, 2012 6.899 6.899 6.658 6.696 346,446 -0.20(-2.95%)
Apr 02, 2012 6.503 6.899 6.483 6.899 699,465 +0.36(+5.47%)
Mar 30, 2012 6.725 6.735 6.532 6.541 207,071 -0.12(-1.74%)
Mar 29, 2012 6.648 6.677 6.454 6.658 397,198 -0.03(-0.43%)
Mar 28, 2012 6.832 6.832 6.667 6.687 392,536 -0.15(-2.26%)
Mar 27, 2012 6.832 6.928 6.802 6.841 479,861 -0.01(-0.14%)
Mar 26, 2012 6.803 6.851 6.735 6.851 485,068 +0.15(+2.31%)
Mar 23, 2012 6.677 6.745 6.532 6.696 615,714 +0.02(+0.29%)
Mar 22, 2012 6.735 6.749 6.580 6.677 345,711 -0.09(-1.29%)
Mar 21, 2012 6.861 6.890 6.735 6.764 490,906 -0.07(-0.99%)
Mar 20, 2012 6.832 7.025 6.832 6.832 430,027 -0.19(-2.75%)
Mar 19, 2012 6.987 7.054 6.948 7.025 541,311 +0.04(+0.55%)
Mar 16, 2012 6.764 7.045 6.735 6.987 980,505 +0.23(+3.44%)
Mar 15, 2012 6.783 6.812 6.648 6.754 331,828 -0.01(-0.14%)
Mar 14, 2012 6.890 6.919 6.706 6.764 444,657 -0.13(-1.83%)
Mar 13, 2012 6.764 6.899 6.667 6.890 599,193 +0.20(+3.04%)
Mar 12, 2012 6.793 6.812 6.677 6.687 475,913 -0.09(-1.29%)
Mar 09, 2012 6.774 6.880 6.667 6.774 555,086 -0.01(-0.14%)
Mar 08, 2012 6.609 6.919 6.532 6.783 998,543 +0.22(+3.39%)
Mar 07, 2012 6.212 6.599 6.154 6.561 798,296 +0.37(+5.94%)
Mar 06, 2012 6.232 6.261 6.135 6.193 414,649 -0.08(-1.23%)
Mar 05, 2012 6.261 6.300 6.203 6.270 382,042 +0.05(+0.78%)
Mar 02, 2012 6.309 6.309 6.193 6.222 626,667 -0.07(-1.08%)
Mar 01, 2012 6.387 6.425 6.290 6.290 430,874 -0.05(-0.76%)
Feb 29, 2012 6.551 6.561 6.338 6.338 429,954 -0.15(-2.38%)
Feb 28, 2012 6.329 6.599 6.329 6.493 560,049 +0.19(+3.07%)
Feb 27, 2012 6.474 6.493 6.300 6.300 767,725 -0.20(-3.13%)
Feb 24, 2012 6.532 6.561 6.445 6.503 349,236 -0.01(-0.15%)
Feb 23, 2012 6.425 6.570 6.358 6.512 632,024 +0.12(+1.82%)
Feb 22, 2012 6.435 6.522 6.367 6.396 477,255 -0.06(-0.90%)
Feb 21, 2012 6.290 6.541 6.290 6.454 682,201 +0.19(+3.09%)
Feb 17, 2012 6.232 6.280 6.188 6.261 962,163 +0.06(+0.94%)
Feb 16, 2012 6.154 6.203 6.009 6.203 1,564,534 +0.06(+0.94%)
Feb 15, 2012 6.338 6.338 6.106 6.145 738,195 -0.17(-2.76%)
Feb 14, 2012 6.329 6.406 6.232 6.319 308,452 +0.01(+0.15%)
Feb 13, 2012 6.280 6.329 6.213 6.309 313,565 +0.11(+1.71%)
Feb 10, 2012 6.174 6.251 6.126 6.203 888,082 -0.05(-0.77%)
Feb 09, 2012 6.464 6.483 6.242 6.251 908,675 -0.22(-3.43%)
Feb 08, 2012 6.541 6.541 6.386 6.473 291,228 -0.07(-1.03%)
Feb 07, 2012 6.435 6.580 6.348 6.541 252,104 +0.13(+1.96%)
Feb 06, 2012 6.618 6.618 6.386 6.415 684,362 -0.24(-3.63%)
Feb 03, 2012 6.763 6.763 6.657 6.657 800,217 -0.01(-0.14%)
Feb 02, 2012 6.531 6.754 6.502 6.667 642,213 +0.14(+2.07%)
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.
TOP
Email a Story