Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.410 5.660 5.360 5.570 225,533 +0.16(+2.96%)
Dec 28, 2012 5.280 5.538 5.210 5.410 165,114 +0.11(+2.08%)
Dec 27, 2012 5.400 5.418 5.121 5.300 278,732 -0.13(-2.39%)
Dec 26, 2012 5.550 5.600 5.420 5.430 184,791 -0.11(-1.99%)
Dec 24, 2012 5.600 5.630 5.460 5.540 74,740 -0.07(-1.25%)
Dec 21, 2012 5.290 5.620 5.270 5.610 581,090 +0.18(+3.31%)
Dec 20, 2012 5.430 5.500 5.360 5.430 291,076 +0.01(+0.23%)
Dec 19, 2012 5.380 5.550 5.350 5.418 392,842 +0.07(+1.27%)
Dec 18, 2012 5.120 5.460 5.120 5.350 706,418 +0.25(+4.90%)
Dec 17, 2012 5.160 5.230 5.090 5.100 349,433 +0.00(+0.00%)
Dec 14, 2012 5.120 5.190 5.060 5.100 126,806 -0.06(-1.16%)
Dec 13, 2012 5.160 5.310 5.120 5.160 249,469 -0.01(-0.19%)
Dec 12, 2012 5.250 5.290 5.140 5.170 254,998 -0.07(-1.34%)
Dec 11, 2012 5.310 5.360 5.150 5.240 130,130 -0.01(-0.19%)
Dec 10, 2012 5.200 5.340 5.185 5.250 204,317 +0.07(+1.35%)
Dec 07, 2012 5.350 5.350 5.150 5.180 141,253 -0.10(-1.89%)
Dec 06, 2012 5.060 5.410 5.060 5.280 489,507 +0.20(+3.94%)
Dec 05, 2012 5.260 5.269 5.060 5.080 154,829 -0.16(-3.05%)
Dec 04, 2012 5.320 5.350 5.110 5.240 240,240 +0.04(+0.77%)
Nov 30, 2012 5.390 5.390 5.050 5.200 321,091 -0.22(-4.06%)
Nov 29, 2012 5.200 5.420 5.200 5.420 243,517 +0.28(+5.45%)
Nov 28, 2012 5.050 5.150 4.890 5.140 246,593 +0.04(+0.78%)
Nov 27, 2012 5.210 5.230 5.020 5.100 231,083 -0.10(-1.92%)
Nov 26, 2012 5.240 5.360 5.065 5.200 255,040 -0.05(-0.95%)
Nov 23, 2012 5.120 5.250 5.090 5.250 119,465 +0.18(+3.55%)
Nov 21, 2012 4.940 5.080 4.890 5.070 210,223 +0.18(+3.68%)
Nov 20, 2012 4.900 5.000 4.790 4.890 368,610 +0.03(+0.62%)
Nov 19, 2012 4.660 4.960 4.630 4.860 431,844 +0.28(+6.11%)
Nov 16, 2012 4.470 4.600 4.350 4.580 458,650 +0.11(+2.46%)
Nov 15, 2012 4.650 4.710 4.300 4.470 765,636 -0.19(-4.08%)
Nov 14, 2012 5.070 5.070 4.625 4.660 329,493 -0.37(-7.36%)
Nov 13, 2012 5.100 5.190 4.900 5.030 221,231 -0.14(-2.71%)
Nov 12, 2012 5.310 5.430 5.110 5.170 231,833 -0.14(-2.64%)
Nov 09, 2012 5.240 5.390 5.120 5.310 355,777 +0.02(+0.38%)
Nov 08, 2012 5.480 5.570 5.200 5.290 312,099 -0.21(-3.82%)
Nov 07, 2012 5.450 5.740 5.300 5.500 408,583 -0.04(-0.72%)
Nov 06, 2012 5.830 5.950 5.510 5.540 249,410 -0.20(-3.48%)
Nov 05, 2012 5.570 5.800 5.510 5.740 396,333 +0.19(+3.42%)
Nov 02, 2012 5.850 5.870 5.530 5.550 508,470 -0.30(-5.13%)
Nov 01, 2012 5.540 6.050 5.540 5.850 2,017,541 +0.34(+6.17%)
Oct 31, 2012 5.200 5.690 5.130 5.510 493,520 +0.35(+6.78%)
Oct 26, 2012 5.130 5.160 5.160 5.160 236,900 +0.05(+0.98%)
Oct 25, 2012 5.130 5.230 5.000 5.110 310,911 +0.04(+0.79%)
Oct 24, 2012 5.120 5.180 4.980 5.070 360,702 +0.01(+0.20%)
Oct 23, 2012 5.080 5.130 4.990 5.060 458,159 +0.19(+3.90%)
Oct 19, 2012 4.800 4.980 4.270 4.870 1,452,109 -0.04(-0.81%)
Oct 18, 2012 4.970 5.061 4.880 4.910 416,062 -0.05(-1.01%)
Oct 17, 2012 4.750 5.000 4.720 4.960 358,746 +0.24(+5.08%)
Oct 16, 2012 4.660 4.760 4.640 4.720 286,527 +0.09(+1.94%)
Oct 15, 2012 4.550 4.690 4.370 4.630 340,303 +0.10(+2.21%)
Oct 12, 2012 4.570 4.610 4.510 4.530 124,430 -0.02(-0.44%)
Oct 11, 2012 4.650 4.710 4.520 4.550 301,187 -0.02(-0.44%)
Oct 10, 2012 4.660 4.855 4.570 4.570 331,655 -0.09(-1.93%)
Oct 09, 2012 4.910 4.910 4.570 4.660 440,406 -0.26(-5.28%)
Oct 08, 2012 5.040 5.050 4.900 4.920 339,250 -0.17(-3.34%)
Oct 05, 2012 5.240 5.570 5.080 5.090 721,761 -0.09(-1.74%)
Oct 04, 2012 5.280 5.280 5.100 5.180 429,427 -0.06(-1.15%)
Oct 03, 2012 5.120 5.310 5.050 5.240 511,739 +0.12(+2.34%)
Oct 02, 2012 5.230 5.230 4.980 5.120 288,962 -0.06(-1.16%)
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.