MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.590 6.770 6.560 6.740 885,821 +0.18(+2.74%)
Nov 29, 2012 6.540 6.600 6.500 6.560 370,972 +0.06(+0.92%)
Nov 28, 2012 6.370 6.510 6.350 6.500 486,646 +0.09(+1.40%)
Nov 27, 2012 6.390 6.450 6.310 6.410 261,610 +0.08(+1.26%)
Nov 26, 2012 6.310 6.380 6.280 6.330 261,293 +0.01(+0.16%)
Nov 23, 2012 6.390 6.410 6.250 6.320 150,694 +0.01(+0.16%)
Nov 21, 2012 6.200 6.350 6.200 6.310 251,218 +0.14(+2.27%)
Nov 20, 2012 6.210 6.250 6.140 6.170 166,172 -0.03(-0.48%)
Nov 19, 2012 6.130 6.300 6.110 6.200 360,437 +0.14(+2.31%)
Nov 16, 2012 6.040 6.080 6.000 6.060 377,783 +0.00(+0.00%)
Nov 15, 2012 6.180 6.220 6.050 6.060 453,979 -0.05(-0.82%)
Nov 14, 2012 6.030 6.150 6.000 6.110 591,727 +0.11(+1.83%)
Nov 13, 2012 6.070 6.090 5.990 6.000 263,405 -0.09(-1.48%)
Nov 12, 2012 6.010 6.190 5.960 6.090 440,890 +0.09(+1.50%)
Nov 09, 2012 5.980 6.100 5.960 6.000 311,958 +0.00(+0.00%)
Nov 08, 2012 6.020 6.090 5.920 6.000 526,629 -0.04(-0.66%)
Nov 07, 2012 6.100 6.149 6.030 6.040 518,498 -0.05(-0.82%)
Nov 06, 2012 6.160 6.250 6.080 6.090 756,786 +0.00(+0.00%)
Nov 05, 2012 6.150 6.250 5.960 6.090 1,090,014 +0.37(+6.47%)
Nov 02, 2012 5.720 5.890 5.630 5.720 667,263 +0.13(+2.33%)
Nov 01, 2012 5.440 5.610 5.370 5.590 1,784,971 +0.13(+2.38%)
Oct 31, 2012 5.500 5.520 5.380 5.460 673,929 -0.02(-0.36%)
Oct 26, 2012 5.840 5.480 5.480 5.480 3,029,400 -0.48(-8.05%)
Oct 25, 2012 5.980 6.060 5.900 5.960 228,577 +0.03(+0.51%)
Oct 24, 2012 5.970 5.990 5.879 5.930 227,275 +0.01(+0.17%)
Oct 23, 2012 5.920 5.970 5.880 5.920 323,767 -0.10(-1.66%)
Oct 19, 2012 6.070 6.110 5.970 6.020 635,527 -0.07(-1.15%)
Oct 18, 2012 6.330 6.380 6.050 6.090 614,866 -0.24(-3.79%)
Oct 17, 2012 6.350 6.390 6.270 6.330 534,120 +0.00(+0.00%)
Oct 16, 2012 6.380 6.410 6.310 6.330 377,705 -0.02(-0.31%)
Oct 15, 2012 6.270 6.370 6.220 6.350 374,751 +0.08(+1.28%)
Oct 12, 2012 6.250 6.320 6.180 6.270 436,193 +0.00(+0.00%)
Oct 11, 2012 6.260 6.315 6.220 6.270 487,308 +0.07(+1.13%)
Oct 10, 2012 6.270 6.300 6.160 6.200 295,734 -0.07(-1.12%)
Oct 09, 2012 6.400 6.400 6.250 6.270 255,195 -0.11(-1.72%)
Oct 08, 2012 6.300 6.440 6.300 6.380 426,920 +0.06(+0.95%)
Oct 05, 2012 6.440 6.460 6.280 6.320 1,270,672 -0.08(-1.25%)
Oct 04, 2012 6.520 6.600 6.380 6.400 928,760 -0.07(-1.08%)
Oct 03, 2012 6.490 6.700 6.450 6.470 2,475,499 +0.04(+0.62%)
Oct 02, 2012 6.400 6.470 6.360 6.430 1,150,517 +0.03(+0.47%)
Oct 01, 2012 6.450 6.610 6.320 6.400 2,458,031 +0.26(+4.23%)
Sep 28, 2012 6.210 6.280 6.140 6.140 417,714 -0.10(-1.60%)
Sep 27, 2012 6.110 6.260 6.110 6.240 330,326 +0.14(+2.30%)
Sep 26, 2012 6.180 6.230 6.080 6.100 417,304 -0.08(-1.29%)
Sep 25, 2012 6.370 6.450 6.165 6.180 453,894 -0.07(-1.12%)
Sep 24, 2012 6.180 6.300 6.150 6.250 534,090 +0.03(+0.48%)
Sep 21, 2012 6.230 6.270 6.190 6.220 485,743 +0.05(+0.81%)
Sep 20, 2012 6.200 6.280 6.140 6.170 405,503 -0.09(-1.44%)
Sep 19, 2012 6.230 6.280 6.170 6.260 257,017 +0.05(+0.81%)
Sep 18, 2012 6.220 6.250 6.150 6.210 363,901 -0.02(-0.32%)
Sep 17, 2012 6.220 6.270 6.209 6.230 696,660 -0.01(-0.16%)
Sep 14, 2012 6.000 6.250 6.000 6.240 1,301,702 +0.26(+4.35%)
Sep 13, 2012 5.960 6.030 5.950 5.980 782,576 +0.00(+0.00%)
Sep 12, 2012 5.970 6.010 5.890 5.980 649,455 +0.01(+0.17%)
Sep 11, 2012 5.870 6.010 5.830 5.970 215,189 +0.11(+1.88%)
Sep 10, 2012 5.830 5.900 5.815 5.860 318,282 +0.01(+0.17%)
Sep 07, 2012 5.850 5.915 5.805 5.850 438,686 +0.04(+0.69%)
Sep 06, 2012 5.800 5.850 5.790 5.810 745,561 +0.05(+0.87%)
Sep 05, 2012 5.800 5.820 5.740 5.760 418,853 -0.01(-0.17%)
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