Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.920 5.920 5.780 5.860 315,520 -0.03(-0.51%)
Mar 27, 2013 5.930 6.040 5.830 5.890 242,741 -0.13(-2.16%)
Mar 26, 2013 5.950 6.020 5.860 6.020 237,142 +0.10(+1.69%)
Mar 25, 2013 6.050 6.090 5.805 5.920 313,487 -0.09(-1.50%)
Mar 22, 2013 6.020 6.040 5.946 6.010 182,572 +0.02(+0.33%)
Mar 21, 2013 6.000 6.080 5.950 5.990 405,252 -0.09(-1.48%)
Mar 20, 2013 5.950 6.140 5.910 6.080 246,557 +0.20(+3.40%)
Mar 19, 2013 5.970 6.030 5.830 5.880 313,183 -0.04(-0.68%)
Mar 18, 2013 5.870 6.040 5.860 5.920 212,702 -0.08(-1.33%)
Mar 15, 2013 6.100 6.230 5.980 6.000 453,417 -0.09(-1.48%)
Mar 14, 2013 6.050 6.130 6.000 6.090 192,584 +0.08(+1.33%)
Mar 13, 2013 5.820 6.040 5.750 6.010 242,520 +0.18(+3.09%)
Mar 12, 2013 6.050 6.050 5.780 5.830 340,828 -0.23(-3.80%)
Mar 11, 2013 6.090 6.160 6.000 6.060 193,483 -0.03(-0.49%)
Mar 08, 2013 6.220 6.220 5.970 6.090 404,413 -0.07(-1.14%)
Mar 07, 2013 6.190 6.190 6.050 6.160 383,578 -0.01(-0.16%)
Mar 06, 2013 6.280 6.280 6.010 6.170 377,491 -0.10(-1.59%)
Mar 05, 2013 6.170 6.290 6.070 6.270 433,463 +0.13(+2.12%)
Mar 04, 2013 6.000 6.230 5.920 6.140 499,596 +0.10(+1.66%)
Mar 01, 2013 5.960 6.100 5.821 6.040 362,275 -0.01(-0.17%)
Feb 28, 2013 6.000 6.120 5.960 6.050 457,400 +0.04(+0.67%)
Feb 27, 2013 5.870 6.100 5.820 6.010 683,010 +0.14(+2.39%)
Feb 26, 2013 5.700 5.890 5.437 5.870 724,841 -0.06(-1.01%)
Feb 22, 2013 5.690 6.030 5.130 5.930 1,207,831 +0.35(+6.27%)
Feb 21, 2013 6.000 6.000 5.420 5.580 663,324 -0.42(-7.00%)
Feb 20, 2013 6.040 6.115 5.980 6.000 443,282 -0.05(-0.83%)
Feb 19, 2013 6.060 6.115 6.000 6.050 195,159 -0.01(-0.17%)
Feb 15, 2013 6.050 6.120 5.900 6.060 296,439 +0.05(+0.83%)
Feb 14, 2013 5.980 6.070 5.950 6.010 198,294 +0.01(+0.17%)
Feb 13, 2013 6.030 6.090 5.930 6.000 279,458 +0.01(+0.17%)
Feb 12, 2013 5.820 6.050 5.820 5.990 308,711 +0.17(+2.92%)
Feb 11, 2013 5.790 5.850 5.760 5.820 166,164 -0.02(-0.34%)
Feb 08, 2013 5.800 5.900 5.770 5.840 216,077 +0.04(+0.69%)
Feb 07, 2013 5.940 5.950 5.672 5.800 371,483 -0.16(-2.68%)
Feb 06, 2013 6.020 6.110 5.900 5.960 387,061 -0.07(-1.16%)
Feb 04, 2013 6.210 6.249 5.986 6.030 246,702 -0.25(-4.06%)
Feb 01, 2013 6.300 6.310 6.190 6.285 335,274 +0.03(+0.40%)
Jan 31, 2013 6.290 6.300 6.123 6.260 305,576 +0.00(+0.00%)
Jan 30, 2013 6.400 6.450 6.180 6.260 388,539 -0.14(-2.19%)
Jan 29, 2013 6.390 6.500 6.280 6.400 459,338 +0.03(+0.47%)
Jan 28, 2013 6.350 6.496 6.298 6.370 611,065 +0.07(+1.11%)
Jan 25, 2013 6.300 6.320 6.160 6.300 411,749 +0.06(+0.96%)
Jan 24, 2013 6.170 6.550 6.110 6.240 650,682 +0.14(+2.30%)
Jan 23, 2013 6.000 6.120 5.930 6.100 318,796 +0.11(+1.84%)
Jan 22, 2013 5.930 6.090 5.910 5.990 164,872 +0.08(+1.35%)
Jan 18, 2013 5.810 6.000 5.710 5.910 270,102 +0.11(+1.90%)
Jan 17, 2013 5.770 5.850 5.730 5.800 153,263 +0.06(+1.05%)
Jan 16, 2013 5.770 5.790 5.650 5.740 119,516 -0.05(-0.86%)
Jan 15, 2013 5.650 5.870 5.650 5.790 188,040 +0.11(+1.94%)
Jan 14, 2013 5.840 5.880 5.650 5.680 133,816 -0.20(-3.40%)
Jan 11, 2013 5.860 5.950 5.740 5.880 117,727 +0.03(+0.51%)
Jan 10, 2013 5.930 6.050 5.770 5.850 288,139 -0.05(-0.85%)
Jan 09, 2013 6.010 6.030 5.832 5.900 194,649 -0.02(-0.34%)
Jan 08, 2013 5.700 5.920 5.680 5.920 230,621 +0.19(+3.32%)
Jan 07, 2013 5.950 5.950 5.600 5.730 409,923 -0.24(-4.02%)
Jan 04, 2013 6.000 6.130 5.860 5.970 234,945 +0.04(+0.67%)
Jan 03, 2013 5.750 6.220 5.680 5.930 544,560 +0.14(+2.42%)
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.