Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.420 6.493 6.371 6.493 9,547,436 +0.07(+1.08%)
Mar 27, 2013 6.382 6.458 6.379 6.423 5,225,387 -0.00(-0.05%)
Mar 26, 2013 6.420 6.467 6.361 6.426 7,474,072 +0.06(+0.90%)
Mar 25, 2013 6.467 6.483 6.347 6.369 8,705,197 -0.06(-0.98%)
Mar 22, 2013 6.356 6.445 6.353 6.432 12,452,815 +0.08(+1.20%)
Mar 21, 2013 6.293 6.394 6.268 6.356 12,547,161 +0.04(+0.71%)
Mar 20, 2013 6.312 6.375 6.290 6.312 9,222,883 +0.02(+0.35%)
Mar 19, 2013 6.385 6.413 6.203 6.290 9,499,241 -0.09(-1.34%)
Mar 18, 2013 6.246 6.385 6.214 6.375 12,802,577 +0.07(+1.06%)
Mar 15, 2013 6.271 6.318 6.223 6.309 17,615,158 +0.01(+0.10%)
Mar 14, 2013 6.293 6.347 6.274 6.303 9,212,371 +0.03(+0.51%)
Mar 13, 2013 6.233 6.299 6.227 6.271 10,148,597 +0.02(+0.30%)
Mar 12, 2013 6.176 6.268 6.085 6.252 15,267,355 +0.10(+1.70%)
Mar 11, 2013 6.008 6.147 6.005 6.147 16,883,914 +0.11(+1.78%)
Mar 08, 2013 6.176 6.204 5.967 6.040 36,322,204 -0.10(-1.55%)
Mar 07, 2013 6.208 6.230 6.103 6.135 12,971,366 -0.07(-1.07%)
Mar 06, 2013 6.170 6.252 6.151 6.201 10,610,551 -0.02(-0.36%)
Mar 05, 2013 6.258 6.375 6.182 6.223 12,242,566 +0.01(+0.15%)
Mar 04, 2013 6.233 6.293 6.160 6.214 17,523,308 -0.05(-0.76%)
Mar 01, 2013 5.964 6.265 5.954 6.261 22,619,296 +0.25(+4.22%)
Feb 28, 2013 6.027 6.095 6.007 6.008 10,028,199 +0.02(+0.32%)
Feb 27, 2013 5.872 6.014 5.821 5.989 10,358,126 +0.08(+1.29%)
Feb 26, 2013 5.970 6.000 5.866 5.913 13,059,877 -0.03(-0.53%)
Feb 25, 2013 6.037 6.081 5.929 5.945 13,650,705 -0.04(-0.69%)
Feb 22, 2013 6.021 6.043 5.919 5.986 11,806,045 +0.00(+0.00%)
Feb 21, 2013 6.043 6.071 5.970 5.986 11,968,171 -0.07(-1.20%)
Feb 20, 2013 6.071 6.144 6.035 6.059 16,369,427 -0.02(-0.36%)
Feb 19, 2013 5.961 6.103 5.961 6.081 10,029,910 +0.08(+1.27%)
Feb 15, 2013 6.021 6.054 5.980 6.005 10,787,003 +0.01(+0.11%)
Feb 14, 2013 5.828 6.030 5.815 5.999 13,288,439 +0.18(+3.05%)
Feb 13, 2013 5.786 5.967 5.786 5.821 11,897,164 +0.03(+0.60%)
Feb 12, 2013 5.837 5.847 5.774 5.786 8,263,734 -0.03(-0.49%)
Feb 11, 2013 5.891 5.910 5.793 5.815 15,614,336 -0.10(-1.61%)
Feb 08, 2013 5.676 5.919 5.676 5.910 18,728,104 +0.24(+4.19%)
Feb 07, 2013 5.701 5.758 5.577 5.672 15,033,502 +0.03(+0.45%)
Feb 06, 2013 5.454 5.660 5.438 5.647 16,908,946 +0.26(+4.88%)
Feb 04, 2013 5.362 5.403 5.337 5.384 15,316,917 -0.02(-0.41%)
Feb 01, 2013 5.384 5.417 5.327 5.406 10,591,575 +0.06(+1.07%)
Jan 31, 2013 5.321 5.362 5.270 5.349 13,864,054 +0.04(+0.72%)
Jan 30, 2013 5.333 5.340 5.276 5.311 14,997,836 -0.03(-0.65%)
Jan 29, 2013 5.289 5.357 5.288 5.346 7,529,364 +0.04(+0.78%)
Jan 28, 2013 5.371 5.371 5.276 5.305 5,032,535 -0.05(-0.89%)
Jan 25, 2013 5.368 5.371 5.305 5.352 4,537,198 +0.00(+0.00%)
Jan 24, 2013 5.381 5.410 5.311 5.352 7,420,345 -0.02(-0.41%)
Jan 23, 2013 5.352 5.384 5.308 5.375 7,330,760 +0.02(+0.30%)
Jan 22, 2013 5.314 5.359 5.248 5.359 10,802,816 +0.01(+0.24%)
Jan 18, 2013 5.330 5.362 5.270 5.346 15,112,901 +0.02(+0.36%)
Jan 17, 2013 5.422 5.460 5.299 5.327 29,452,610 -0.15(-2.77%)
Jan 16, 2013 5.600 5.600 5.459 5.479 13,332,128 -0.01(-0.17%)
Jan 15, 2013 5.482 5.505 5.457 5.489 7,697,111 -0.01(-0.17%)
Jan 14, 2013 5.508 5.530 5.463 5.498 4,580,445 -0.00(-0.06%)
Jan 11, 2013 5.619 5.619 5.492 5.501 12,446,547 -0.09(-1.53%)
Jan 10, 2013 5.593 5.607 5.524 5.587 11,803,427 +0.03(+0.46%)
Jan 09, 2013 5.520 5.587 5.520 5.562 7,418,034 +0.04(+0.69%)
Jan 08, 2013 5.501 5.536 5.495 5.524 8,311,177 +0.02(+0.29%)
Jan 07, 2013 5.508 5.548 5.478 5.508 5,340,354 -0.03(-0.63%)
Jan 04, 2013 5.489 5.558 5.473 5.543 6,377,721 +0.05(+0.86%)
Jan 03, 2013 5.511 5.539 5.486 5.495 6,104,201 -0.02(-0.29%)
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.