Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.940 9.350 8.890 9.270 3,061,811 +0.59(+6.80%)
Jun 26, 2013 8.420 8.740 8.400 8.680 0 +0.27(+3.21%)
Jun 25, 2013 8.690 8.820 8.230 8.410 0 -0.26(-3.00%)
Jun 24, 2013 8.870 9.000 8.310 8.670 0 -0.24(-2.69%)
Jun 21, 2013 8.910 9.070 8.700 8.910 276,813 +0.04(+0.45%)
Jun 20, 2013 9.160 9.240 8.750 8.870 0 -0.47(-5.03%)
Jun 19, 2013 9.650 9.679 9.220 9.340 0 -0.26(-2.71%)
Jun 18, 2013 10.00 10.13 9.400 9.600 0 -0.32(-3.23%)
Jun 17, 2013 9.830 10.10 9.530 9.920 0 +0.29(+3.01%)
Jun 14, 2013 9.260 9.910 9.140 9.630 0 +0.34(+3.66%)
Jun 13, 2013 9.540 9.650 8.940 9.290 577,651 -0.40(-4.13%)
Jun 12, 2013 10.10 10.59 9.600 9.690 496,295 -0.31(-3.10%)
Jun 11, 2013 9.600 10.43 9.490 10.00 944,224 +0.40(+4.17%)
Jun 10, 2013 8.810 9.630 8.670 9.600 0 +0.91(+10.47%)
Jun 07, 2013 8.680 8.906 8.340 8.690 0 +0.19(+2.24%)
Jun 06, 2013 8.190 8.540 8.010 8.500 1,371,097 +0.31(+3.79%)
Jun 05, 2013 8.310 8.459 7.960 8.190 0 -0.09(-1.09%)
Jun 04, 2013 8.690 8.690 8.110 8.280 0 -0.47(-5.37%)
Jun 03, 2013 9.100 9.100 7.790 8.750 790,540 -0.16(-1.80%)
May 31, 2013 8.950 9.310 8.750 8.910 611,243 -0.04(-0.45%)
May 30, 2013 8.420 9.440 8.300 8.950 0 +0.65(+7.83%)
May 29, 2013 8.360 8.500 8.110 8.300 545,582 -0.06(-0.72%)
May 28, 2013 8.100 8.590 7.950 8.360 942,931 +0.50(+6.36%)
May 24, 2013 7.500 8.020 7.360 7.860 0 +0.41(+5.50%)
May 23, 2013 7.260 7.650 6.800 7.450 0 +0.19(+2.62%)
May 22, 2013 6.520 7.300 6.450 7.260 0 +0.86(+13.44%)
May 21, 2013 7.120 7.420 6.330 6.400 0 -0.06(-0.93%)
May 20, 2013 6.650 6.930 6.440 6.460 0 -0.22(-3.29%)
May 17, 2013 7.260 7.260 6.500 6.680 0 -0.51(-7.09%)
May 16, 2013 7.170 7.260 7.000 7.190 349,579 +0.07(+0.98%)
May 15, 2013 7.160 7.300 7.000 7.120 0 +0.79(+12.48%)
May 13, 2013 6.300 6.460 6.210 6.330 0 +0.04(+0.64%)
May 10, 2013 6.030 6.390 6.030 6.290 0 +0.18(+2.95%)
May 09, 2013 5.860 6.150 5.700 6.110 0 +0.21(+3.56%)
May 08, 2013 6.400 6.400 5.860 5.900 0 -0.44(-6.94%)
May 07, 2013 6.020 6.350 5.975 6.340 0 +0.32(+5.32%)
May 06, 2013 5.850 6.020 5.690 6.020 0 +0.23(+3.97%)
May 03, 2013 5.980 5.980 5.730 5.790 0 -0.04(-0.69%)
May 02, 2013 5.620 5.940 5.610 5.830 0 +0.28(+5.05%)
May 01, 2013 5.880 5.980 5.520 5.550 0 -0.31(-5.29%)
Apr 30, 2013 5.900 6.029 5.820 5.860 0 -0.04(-0.68%)
Apr 29, 2013 5.940 5.980 5.770 5.900 107,121 +0.03(+0.51%)
Apr 26, 2013 5.840 5.940 5.860 5.870 52,096 -0.03(-0.51%)
Apr 25, 2013 6.050 6.120 5.800 5.900 249,100 -0.12(-1.99%)
Apr 24, 2013 6.150 6.150 5.750 6.020 0 -0.13(-2.11%)
Apr 23, 2013 5.960 6.350 5.910 6.150 483,116 +0.26(+4.41%)
Apr 22, 2013 5.930 6.000 5.760 5.890 90,582 +0.03(+0.51%)
Apr 19, 2013 5.690 5.930 5.640 5.860 193,061 +0.25(+4.46%)
Apr 18, 2013 5.460 5.670 5.350 5.610 131,033 +0.14(+2.56%)
Apr 17, 2013 5.470 5.740 5.420 5.470 170,994 -0.09(-1.62%)
Apr 16, 2013 5.880 5.880 5.410 5.560 522,357 -0.22(-3.81%)
Apr 15, 2013 6.050 6.080 5.700 5.780 432,824 -0.25(-4.15%)
Apr 12, 2013 6.060 6.170 5.920 6.030 520,241 +0.03(+0.50%)
Apr 11, 2013 5.550 6.130 5.550 6.000 774,244 +0.47(+8.50%)
Apr 10, 2013 5.670 5.670 5.480 5.530 344,550 +0.01(+0.18%)
Apr 09, 2013 5.320 5.700 5.310 5.520 555,324 +0.27(+5.14%)
Apr 08, 2013 5.390 5.390 5.100 5.250 344,596 +0.22(+4.37%)
Apr 05, 2013 4.800 5.085 4.710 5.030 178,515 +0.13(+2.65%)
Apr 04, 2013 4.930 4.940 4.700 4.900 244,968 -0.07(-1.41%)
Apr 03, 2013 4.900 4.990 4.660 4.970 232,965 +0.03(+0.61%)
Apr 02, 2013 4.940 5.090 4.890 4.940 158,389 +0.03(+0.61%)
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.