Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.780 9.010 8.720 9.010 618,803 +0.26(+2.97%)
Jun 26, 2013 8.850 8.910 8.550 8.750 164,067 -0.05(-0.57%)
Jun 25, 2013 9.060 9.105 8.700 8.800 119,724 -0.20(-2.22%)
Jun 24, 2013 8.920 9.185 8.750 9.000 192,654 +0.01(+0.11%)
Jun 21, 2013 9.340 9.360 8.750 8.990 255,687 -0.32(-3.44%)
Jun 20, 2013 9.280 9.480 9.180 9.310 158,278 -0.09(-0.96%)
Jun 19, 2013 9.670 9.670 9.350 9.400 172,782 -0.25(-2.59%)
Jun 18, 2013 9.250 9.820 9.230 9.650 187,686 +0.44(+4.78%)
Jun 17, 2013 8.880 9.220 8.820 9.210 176,486 +0.41(+4.66%)
Jun 14, 2013 8.830 8.900 8.760 8.800 130,166 -0.02(-0.23%)
Jun 13, 2013 8.730 8.830 8.620 8.820 174,422 +0.07(+0.80%)
Jun 12, 2013 8.800 8.800 8.635 8.750 210,104 -0.02(-0.23%)
Jun 11, 2013 8.790 8.880 8.670 8.770 140,424 -0.09(-1.02%)
Jun 10, 2013 8.650 8.940 8.570 8.860 133,241 +0.26(+3.02%)
Jun 07, 2013 8.660 8.680 8.540 8.600 124,973 -0.03(-0.35%)
Jun 06, 2013 8.580 8.640 8.440 8.630 159,198 +0.03(+0.35%)
Jun 05, 2013 8.590 8.640 8.560 8.600 202,768 +0.00(+0.00%)
Jun 04, 2013 8.600 8.660 8.530 8.600 176,619 +0.04(+0.47%)
Jun 03, 2013 8.320 8.580 8.250 8.560 261,510 +0.30(+3.63%)
May 31, 2013 8.250 8.400 8.150 8.260 274,339 -0.13(-1.55%)
May 30, 2013 8.130 8.650 8.130 8.390 149,094 +0.24(+2.94%)
May 29, 2013 8.200 8.270 8.070 8.150 116,646 -0.12(-1.45%)
May 28, 2013 8.370 8.540 8.200 8.270 119,649 +0.01(+0.12%)
May 24, 2013 8.240 8.340 8.110 8.260 107,677 +0.06(+0.73%)
May 23, 2013 8.050 8.280 8.010 8.200 224,595 -0.03(-0.36%)
May 22, 2013 8.440 8.440 8.170 8.230 232,783 -0.13(-1.56%)
May 21, 2013 8.180 8.570 8.130 8.360 174,161 +0.19(+2.33%)
May 20, 2013 8.130 8.320 8.080 8.170 133,531 +0.06(+0.74%)
May 17, 2013 8.200 8.250 8.060 8.110 159,717 -0.02(-0.25%)
May 16, 2013 7.900 8.630 7.840 8.130 245,605 +0.31(+3.96%)
May 15, 2013 7.770 7.890 7.730 7.820 109,851 +0.04(+0.51%)
May 13, 2013 7.400 7.780 7.400 7.780 162,346 +0.37(+4.99%)
May 10, 2013 7.490 7.530 7.280 7.410 173,441 -0.09(-1.20%)
May 09, 2013 7.190 7.640 7.010 7.500 208,659 +0.09(+1.21%)
May 08, 2013 7.570 7.700 7.390 7.410 101,857 -0.16(-2.11%)
May 07, 2013 7.110 7.755 7.110 7.570 272,726 +0.47(+6.62%)
May 06, 2013 7.180 7.310 7.010 7.100 141,479 -0.10(-1.39%)
May 03, 2013 7.150 7.288 7.130 7.200 86,757 +0.07(+0.98%)
May 02, 2013 7.170 7.250 7.130 7.130 66,230 +0.07(+0.99%)
May 01, 2013 7.370 7.480 7.040 7.060 118,853 -0.31(-4.21%)
Apr 30, 2013 7.750 7.783 7.300 7.370 97,856 -0.35(-4.53%)
Apr 29, 2013 7.650 7.810 7.610 7.720 48,669 +0.12(+1.58%)
Apr 26, 2013 7.520 7.630 7.420 7.600 85,692 +0.09(+1.20%)
Apr 25, 2013 7.340 7.540 7.230 7.510 152,501 +0.24(+3.30%)
Apr 24, 2013 7.180 7.290 7.150 7.270 44,394 +0.12(+1.68%)
Apr 23, 2013 7.300 7.350 7.100 7.150 127,920 -0.11(-1.52%)
Apr 22, 2013 7.400 7.400 7.130 7.260 95,626 -0.07(-0.95%)
Apr 19, 2013 7.430 7.490 7.270 7.330 95,135 -0.03(-0.41%)
Apr 18, 2013 7.280 7.730 7.210 7.360 131,714 +0.13(+1.80%)
Apr 17, 2013 7.390 7.440 7.060 7.230 90,779 -0.16(-2.17%)
Apr 16, 2013 7.230 7.420 7.080 7.390 97,792 +0.19(+2.64%)
Apr 15, 2013 7.400 7.410 7.160 7.200 193,614 -0.23(-3.10%)
Apr 12, 2013 7.370 7.500 7.350 7.430 113,660 +0.01(+0.13%)
Apr 11, 2013 7.320 7.570 7.210 7.420 164,261 +0.10(+1.37%)
Apr 10, 2013 7.130 7.390 7.080 7.320 73,131 +0.21(+2.95%)
Apr 09, 2013 7.070 7.270 7.030 7.110 89,467 +0.07(+0.99%)
Apr 08, 2013 7.010 7.190 6.900 7.040 93,861 -0.10(-1.40%)
Apr 05, 2013 7.010 7.167 6.961 7.140 82,003 -0.01(-0.14%)
Apr 04, 2013 7.270 7.340 6.933 7.150 158,583 -0.13(-1.79%)
Apr 03, 2013 7.280 7.410 7.240 7.280 94,610 +0.01(+0.14%)
Apr 02, 2013 7.230 7.420 7.183 7.270 132,848 +0.09(+1.25%)
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.