MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.613 6.638 6.497 6.545 1,405,259 -0.16(-2.33%)
Feb 27, 2013 6.730 6.769 6.682 6.701 410,000 -0.04(-0.58%)
Feb 26, 2013 6.837 6.867 6.730 6.740 579,350 -0.01(-0.14%)
Feb 25, 2013 6.886 6.886 6.750 6.750 730,037 -0.09(-1.28%)
Feb 22, 2013 6.867 6.906 6.818 6.837 471,124 +0.00(+0.00%)
Feb 21, 2013 6.886 6.925 6.750 6.837 847,990 -0.06(-0.85%)
Feb 20, 2013 7.042 7.043 6.876 6.896 745,060 -0.07(-0.98%)
Feb 19, 2013 6.906 6.993 6.906 6.964 936,162 +0.07(+0.99%)
Feb 15, 2013 6.935 6.945 6.847 6.896 748,524 +0.02(+0.28%)
Feb 14, 2013 6.906 6.935 6.857 6.876 558,991 -0.03(-0.42%)
Feb 13, 2013 6.954 7.003 6.847 6.906 679,139 -0.04(-0.56%)
Feb 12, 2013 6.974 6.983 6.876 6.945 953,745 -0.06(-0.83%)
Feb 11, 2013 6.857 7.100 6.818 7.003 1,140,929 +0.18(+2.56%)
Feb 08, 2013 6.808 6.886 6.769 6.828 909,010 +0.02(+0.29%)
Feb 07, 2013 6.565 6.818 6.526 6.808 970,947 +0.23(+3.55%)
Feb 06, 2013 6.449 6.594 6.449 6.575 980,697 +0.16(+2.42%)
Feb 04, 2013 6.351 6.468 6.351 6.419 748,430 +0.08(+1.23%)
Feb 01, 2013 6.390 6.428 6.322 6.342 928,546 -0.04(-0.61%)
Jan 31, 2013 6.400 6.565 6.351 6.380 1,379,571 +0.04(+0.61%)
Jan 30, 2013 6.390 6.468 6.332 6.342 758,297 -0.03(-0.46%)
Jan 29, 2013 6.303 6.380 6.230 6.371 678,938 +0.05(+0.77%)
Jan 28, 2013 6.225 6.351 6.176 6.322 353,520 +0.13(+2.04%)
Jan 25, 2013 6.176 6.322 6.157 6.196 351,903 +0.03(+0.47%)
Jan 24, 2013 6.137 6.235 6.128 6.166 495,736 +0.03(+0.48%)
Jan 23, 2013 6.147 6.181 6.137 6.137 420,179 -0.01(-0.16%)
Jan 22, 2013 6.176 6.205 6.128 6.147 1,073,226 -0.04(-0.63%)
Jan 18, 2013 6.273 6.303 6.137 6.186 538,546 -0.08(-1.24%)
Jan 17, 2013 6.332 6.378 6.244 6.264 404,035 -0.04(-0.62%)
Jan 16, 2013 6.478 6.478 6.293 6.303 819,314 -0.16(-2.41%)
Jan 15, 2013 6.419 6.497 6.419 6.458 312,888 -0.01(-0.15%)
Jan 14, 2013 6.468 6.526 6.419 6.468 696,917 +0.03(+0.45%)
Jan 11, 2013 6.380 6.449 6.293 6.439 367,565 +0.09(+1.38%)
Jan 10, 2013 6.342 6.380 6.273 6.351 180,000 +0.02(+0.31%)
Jan 09, 2013 6.332 6.380 6.312 6.332 423,391 +0.03(+0.46%)
Jan 08, 2013 6.264 6.312 6.244 6.303 266,908 +0.02(+0.31%)
Jan 07, 2013 6.371 6.419 6.225 6.283 156,737 -0.13(-1.97%)
Jan 04, 2013 6.351 6.468 6.322 6.410 321,551 +0.09(+1.38%)
Jan 03, 2013 6.361 6.395 6.196 6.322 405,082 -0.05(-0.76%)
Jan 02, 2013 6.468 6.497 6.322 6.371 659,525 +0.05(+0.77%)
Dec 31, 2012 6.128 6.332 6.118 6.322 398,704 +0.18(+2.85%)
Dec 28, 2012 6.128 6.205 6.089 6.147 214,247 +0.00(+0.00%)
Dec 27, 2012 6.166 6.205 6.040 6.147 916,021 -0.03(-0.47%)
Dec 26, 2012 6.176 6.205 6.128 6.176 217,525 -0.01(-0.16%)
Dec 24, 2012 6.128 6.196 6.128 6.186 141,305 +0.06(+0.95%)
Dec 21, 2012 6.196 6.293 6.128 6.128 1,402,601 -0.17(-2.63%)
Dec 20, 2012 6.293 6.332 6.283 6.293 385,311 -0.01(-0.15%)
Dec 19, 2012 6.332 6.400 6.283 6.303 522,623 -0.02(-0.31%)
Dec 18, 2012 6.342 6.371 6.273 6.322 347,849 -0.02(-0.31%)
Dec 17, 2012 6.410 6.419 6.312 6.342 518,009 -0.06(-0.91%)
Dec 14, 2012 6.380 6.429 6.312 6.400 169,317 +0.01(+0.15%)
Dec 13, 2012 6.332 6.449 6.293 6.390 302,861 +0.05(+0.77%)
Dec 12, 2012 6.449 6.507 6.322 6.342 416,888 -0.08(-1.21%)
Dec 11, 2012 6.390 6.449 6.322 6.419 448,161 +0.05(+0.76%)
Dec 10, 2012 6.332 6.390 6.196 6.371 315,243 +0.07(+1.08%)
Dec 07, 2012 6.429 6.429 6.186 6.303 462,761 -0.10(-1.52%)
Dec 06, 2012 6.380 6.487 6.371 6.400 241,631 +0.00(+0.00%)
Dec 05, 2012 6.517 6.526 6.371 6.400 231,710 -0.10(-1.50%)
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