Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.321 7.334 7.293 7.330 0 +0.00(+0.03%)
Apr 29, 2013 7.321 7.330 7.316 7.327 51,649 +0.05(+0.66%)
Apr 26, 2013 7.275 7.302 7.266 7.279 55,408 +0.01(+0.19%)
Apr 25, 2013 7.362 7.385 7.183 7.266 39,396 -0.06(-0.81%)
Apr 24, 2013 7.330 7.330 7.279 7.325 0 +0.07(+1.01%)
Apr 23, 2013 7.179 7.284 7.151 7.252 26,541 +0.16(+2.33%)
Apr 22, 2013 7.087 7.096 7.055 7.087 14,040 +0.05(+0.65%)
Apr 19, 2013 7.064 7.064 6.908 7.041 28,777 +0.03(+0.37%)
Apr 18, 2013 7.165 7.165 7.015 7.015 9,006 -0.20(-2.71%)
Apr 17, 2013 7.284 7.284 7.174 7.211 9,318 -0.06(-0.82%)
Apr 16, 2013 7.302 7.325 7.238 7.270 15,594 +0.04(+0.51%)
Apr 15, 2013 7.243 7.243 7.156 7.234 14,826 +0.03(+0.45%)
Apr 12, 2013 7.330 7.330 7.201 7.201 23,745 -0.11(-1.44%)
Apr 11, 2013 7.275 7.353 7.243 7.307 46,827 +0.06(+0.89%)
Apr 10, 2013 7.247 7.247 7.224 7.243 35,362 +0.16(+2.33%)
Apr 09, 2013 7.133 7.133 7.000 7.078 38,632 -0.05(-0.77%)
Apr 08, 2013 7.101 7.156 7.101 7.133 2,837 -0.02(-0.32%)
Apr 05, 2013 7.183 7.224 7.156 7.156 10,152 -0.01(-0.19%)
Apr 04, 2013 7.279 7.279 7.137 7.169 16,293 -0.16(-2.19%)
Apr 03, 2013 7.376 7.385 7.266 7.330 89,564 +0.25(+3.56%)
Apr 02, 2013 7.156 7.179 7.046 7.078 17,600 -0.08(-1.15%)
Apr 01, 2013 7.197 7.240 7.101 7.160 108,784 -0.03(-0.38%)
Mar 28, 2013 7.284 7.284 7.124 7.188 26,633 -0.20(-2.73%)
Mar 27, 2013 7.385 7.440 7.385 7.389 31,459 +0.01(+0.12%)
Mar 26, 2013 7.362 7.417 7.362 7.380 22,053 +0.06(+0.81%)
Mar 25, 2013 7.298 7.431 7.270 7.321 110,116 +0.09(+1.20%)
Mar 22, 2013 7.234 7.243 7.091 7.234 38,466 +0.04(+0.57%)
Mar 21, 2013 7.119 7.261 7.046 7.192 52,812 -0.01(-0.13%)
Mar 20, 2013 7.201 7.252 7.114 7.201 84,272 +0.11(+1.48%)
Mar 19, 2013 7.385 7.412 6.986 7.096 476,556 +0.30(+4.38%)
Mar 18, 2013 6.906 6.927 6.769 6.798 128,975 -0.01(-0.12%)
Mar 15, 2013 6.773 6.897 6.753 6.807 62,608 +0.03(+0.49%)
Mar 14, 2013 6.782 6.844 6.769 6.773 48,603 -0.03(-0.43%)
Mar 13, 2013 6.778 6.802 6.712 6.802 158,942 +0.05(+0.80%)
Mar 12, 2013 6.790 6.790 6.699 6.749 78,011 -0.04(-0.55%)
Mar 11, 2013 6.632 6.819 6.632 6.786 157,621 +0.22(+3.41%)
Mar 08, 2013 6.500 6.574 6.483 6.562 83,031 +0.05(+0.76%)
Mar 07, 2013 6.512 6.520 6.471 6.512 68,146 +0.02(+0.38%)
Mar 06, 2013 6.450 6.487 6.415 6.487 60,841 +0.04(+0.58%)
Mar 05, 2013 6.475 6.491 6.388 6.450 138,778 +0.08(+1.30%)
Mar 04, 2013 6.408 6.429 6.350 6.367 172,798 +0.08(+1.32%)
Mar 01, 2013 6.255 6.346 6.255 6.284 28,308 +0.01(+0.20%)
Feb 28, 2013 6.280 6.305 6.263 6.272 44,606 +0.02(+0.33%)
Feb 27, 2013 6.267 6.284 6.251 6.251 62,367 -0.03(-0.46%)
Feb 26, 2013 6.247 6.284 6.234 6.280 13,734 +0.03(+0.46%)
Feb 25, 2013 6.222 6.263 6.222 6.251 20,726 +0.01(+0.20%)
Feb 22, 2013 6.251 6.251 6.216 6.238 36,148 -0.01(-0.20%)
Feb 21, 2013 6.218 6.259 6.180 6.251 27,715 +0.03(+0.47%)
Feb 20, 2013 6.126 6.222 6.126 6.222 143,083 +0.12(+1.90%)
Feb 19, 2013 6.097 6.131 6.081 6.106 54,452 -0.03(-0.47%)
Feb 15, 2013 6.101 6.143 6.097 6.135 5,928 +0.04(+0.61%)
Feb 14, 2013 6.089 6.180 6.060 6.097 12,223 -0.04(-0.61%)
Feb 13, 2013 6.126 6.139 6.056 6.135 19,393 +0.05(+0.75%)
Feb 12, 2013 6.023 6.089 6.023 6.089 17,095 +0.03(+0.55%)
Feb 11, 2013 6.072 6.085 6.041 6.056 131,400 -0.03(-0.55%)
Feb 08, 2013 6.039 6.089 6.039 6.089 4,607 +0.03(+0.55%)
Feb 07, 2013 6.056 6.077 5.994 6.056 29,557 -0.02(-0.34%)
Feb 06, 2013 6.035 6.093 6.026 6.077 43,265 +0.05(+0.76%)
Feb 04, 2013 6.014 6.147 5.998 6.031 28,002 +0.07(+1.11%)
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.