Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.543 7.575 7.536 7.543 94,636 +0.04(+0.47%)
Feb 27, 2013 7.413 7.533 7.413 7.508 160,464 +0.06(+0.85%)
Feb 26, 2013 7.445 7.459 7.399 7.445 190,528 +0.03(+0.38%)
Feb 25, 2013 7.452 7.487 7.410 7.417 625,805 -0.01(-0.19%)
Feb 22, 2013 7.424 7.473 7.420 7.431 332,995 -0.01(-0.14%)
Feb 21, 2013 7.572 7.593 7.417 7.441 573,155 -0.22(-2.85%)
Feb 20, 2013 7.825 7.853 7.646 7.659 352,409 -0.14(-1.85%)
Feb 19, 2013 7.916 7.948 7.800 7.804 695,683 -0.18(-2.20%)
Feb 15, 2013 7.990 8.007 7.951 7.979 54,763 +0.01(+0.18%)
Feb 14, 2013 7.976 8.004 7.955 7.965 75,129 +0.01(+0.13%)
Feb 13, 2013 7.958 7.979 7.955 7.955 46,058 +0.00(+0.04%)
Feb 12, 2013 7.905 7.963 7.905 7.951 42,823 -0.01(-0.09%)
Feb 11, 2013 7.962 7.969 7.944 7.958 38,249 -0.01(-0.18%)
Feb 08, 2013 7.965 7.990 7.950 7.972 152,060 +0.04(+0.44%)
Feb 07, 2013 7.955 7.955 7.920 7.937 197,191 -0.05(-0.62%)
Feb 06, 2013 7.986 8.004 7.948 7.986 233,989 +0.07(+0.84%)
Feb 04, 2013 7.927 7.944 7.902 7.920 522,707 -0.04(-0.44%)
Feb 01, 2013 7.920 7.969 7.902 7.955 181,151 +0.06(+0.71%)
Jan 31, 2013 7.909 7.913 7.867 7.898 116,974 -0.03(-0.35%)
Jan 30, 2013 7.993 8.014 7.909 7.927 317,633 +0.01(+0.09%)
Jan 29, 2013 7.891 7.923 7.891 7.920 533,094 +0.06(+0.81%)
Jan 28, 2013 7.930 7.941 7.821 7.856 238,825 -0.05(-0.58%)
Jan 25, 2013 7.983 7.983 7.870 7.902 226,137 -0.07(-0.93%)
Jan 24, 2013 7.955 8.050 7.951 7.976 266,375 -0.00(-0.04%)
Jan 23, 2013 7.916 7.986 7.895 7.979 307,696 +0.09(+1.20%)
Jan 22, 2013 7.807 7.884 7.775 7.884 282,903 +0.15(+1.91%)
Jan 18, 2013 7.716 7.737 7.681 7.737 196,687 +0.05(+0.64%)
Jan 17, 2013 7.695 7.698 7.681 7.688 184,614 +0.01(+0.14%)
Jan 16, 2013 7.712 7.712 7.677 7.677 260,608 -0.06(-0.73%)
Jan 15, 2013 7.772 7.786 7.726 7.733 211,716 -0.04(-0.45%)
Jan 14, 2013 7.754 7.807 7.737 7.768 397,309 +0.05(+0.68%)
Jan 11, 2013 7.733 7.735 7.705 7.716 162,068 -0.07(-0.90%)
Jan 10, 2013 7.733 7.786 7.733 7.786 130,729 +0.07(+0.87%)
Jan 09, 2013 7.673 7.726 7.673 7.719 223,471 +0.06(+0.83%)
Jan 08, 2013 7.666 7.677 7.589 7.656 256,756 -0.04(-0.46%)
Jan 07, 2013 7.695 7.705 7.684 7.691 171,243 +0.01(+0.14%)
Jan 04, 2013 7.698 7.733 7.670 7.681 164,014 -0.04(-0.50%)
Jan 03, 2013 7.712 7.723 7.691 7.719 212,752 +0.01(+0.09%)
Jan 02, 2013 7.667 7.723 7.666 7.712 286,485 +0.18(+2.38%)
Dec 31, 2012 7.427 7.645 7.392 7.533 1,797,871 +0.14(+1.85%)
Dec 28, 2012 7.350 7.505 7.350 7.396 782,878 +0.09(+1.30%)
Dec 27, 2012 7.294 7.316 7.245 7.301 152,774 -0.00(-0.05%)
Dec 26, 2012 7.301 7.335 7.266 7.304 162,301 +0.02(+0.34%)
Dec 24, 2012 7.259 7.290 7.259 7.280 52,851 -0.02(-0.29%)
Dec 21, 2012 7.347 7.382 7.241 7.301 463,879 -0.12(-1.66%)
Dec 20, 2012 7.484 7.484 7.378 7.424 530,926 +0.08(+1.09%)
Dec 19, 2012 7.344 7.372 7.329 7.344 592,320 +0.02(+0.29%)
Dec 18, 2012 7.295 7.323 7.271 7.323 805,742 +0.03(+0.38%)
Dec 17, 2012 7.280 7.323 7.253 7.295 1,018,661 +0.06(+0.80%)
Dec 14, 2012 7.223 7.289 7.137 7.238 436,855 +0.08(+1.06%)
Dec 13, 2012 7.168 7.180 7.144 7.162 153,832 +0.01(+0.17%)
Dec 12, 2012 7.144 7.189 7.131 7.150 120,580 +0.02(+0.34%)
Dec 11, 2012 7.183 7.183 7.104 7.125 559,212 -0.00(-0.04%)
Dec 10, 2012 7.140 7.144 7.111 7.128 583,569 +0.00(+0.04%)
Dec 07, 2012 7.186 7.186 7.117 7.125 242,470 -0.01(-0.09%)
Dec 06, 2012 7.116 7.159 7.104 7.131 359,416 +0.04(+0.60%)
Dec 05, 2012 7.040 7.113 7.040 7.089 280,233 +0.13(+1.83%)
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.