Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.550 5.730 5.517 5.708 176,713 +0.16(+2.86%)
Dec 28, 2012 5.405 5.612 5.383 5.550 598,479 +0.12(+2.27%)
Dec 27, 2012 5.500 5.540 5.377 5.426 285,686 -0.05(-1.00%)
Dec 26, 2012 5.519 5.525 5.454 5.481 311,656 -0.01(-0.20%)
Dec 24, 2012 5.530 5.530 5.413 5.492 274,132 -0.02(-0.35%)
Dec 21, 2012 5.470 5.539 5.462 5.511 1,414,830 -0.02(-0.30%)
Dec 20, 2012 5.552 5.574 5.478 5.528 648,232 -0.02(-0.44%)
Dec 19, 2012 5.610 5.714 5.511 5.552 1,365,768 -0.07(-1.26%)
Dec 18, 2012 5.626 5.667 5.597 5.623 280,158 -0.01(-0.24%)
Dec 17, 2012 5.610 5.675 5.596 5.637 374,538 +0.04(+0.78%)
Dec 14, 2012 5.544 5.632 5.519 5.593 111,787 +0.02(+0.29%)
Dec 13, 2012 5.591 5.651 5.555 5.577 265,080 -0.02(-0.44%)
Dec 12, 2012 5.697 5.733 5.562 5.601 302,870 -0.10(-1.73%)
Dec 11, 2012 5.708 5.741 5.656 5.700 252,718 +0.05(+0.87%)
Dec 10, 2012 5.733 5.733 5.582 5.651 231,490 -0.07(-1.20%)
Dec 07, 2012 5.801 5.872 5.689 5.719 124,320 -0.05(-0.81%)
Dec 06, 2012 5.760 5.856 5.640 5.766 223,513 -0.01(-0.19%)
Dec 05, 2012 5.771 5.880 5.751 5.777 380,651 -0.01(-0.14%)
Dec 04, 2012 5.880 5.941 5.716 5.785 785,843 +0.03(+0.48%)
Nov 30, 2012 5.880 5.921 5.716 5.757 281,320 -0.10(-1.64%)
Nov 29, 2012 5.820 5.960 5.812 5.853 785,142 +0.08(+1.42%)
Nov 28, 2012 5.668 5.798 5.582 5.771 404,457 +0.09(+1.62%)
Nov 27, 2012 5.552 5.690 5.552 5.679 348,847 +0.11(+1.89%)
Nov 26, 2012 5.484 5.582 5.468 5.574 136,233 +0.05(+0.98%)
Nov 23, 2012 5.514 5.560 5.460 5.520 42,206 +0.03(+0.49%)
Nov 21, 2012 5.468 5.509 5.403 5.493 93,586 +0.03(+0.54%)
Nov 20, 2012 5.260 5.511 5.219 5.463 424,211 +0.17(+3.27%)
Nov 19, 2012 5.222 5.352 5.114 5.290 248,560 +0.12(+2.25%)
Nov 16, 2012 5.087 5.217 5.011 5.173 425,076 +0.06(+1.11%)
Nov 15, 2012 5.141 5.382 5.084 5.117 281,603 -0.03(-0.63%)
Nov 14, 2012 5.263 5.263 5.146 5.149 129,477 -0.09(-1.70%)
Nov 13, 2012 5.271 5.290 5.198 5.238 120,454 +0.02(+0.36%)
Nov 12, 2012 5.165 5.495 5.165 5.219 227,974 +0.06(+1.15%)
Nov 09, 2012 5.292 5.428 5.141 5.160 222,235 -0.18(-3.29%)
Nov 08, 2012 5.417 5.544 5.295 5.336 409,002 -0.05(-1.00%)
Nov 07, 2012 5.509 5.538 5.349 5.390 220,934 -0.20(-3.63%)
Nov 06, 2012 5.628 5.690 5.552 5.593 171,901 +0.03(+0.53%)
Nov 05, 2012 5.487 5.676 5.487 5.563 90,621 +0.06(+1.08%)
Nov 02, 2012 5.693 5.693 5.503 5.503 93,897 -0.18(-3.14%)
Nov 01, 2012 5.663 5.693 5.622 5.682 170,392 +0.01(+0.14%)
Oct 31, 2012 5.587 5.763 5.544 5.674 274,411 +0.07(+1.21%)
Oct 26, 2012 5.490 5.606 5.606 5.606 211,881 +0.13(+2.42%)
Oct 25, 2012 5.503 5.547 5.398 5.474 89,888 +0.01(+0.10%)
Oct 24, 2012 5.525 5.544 5.392 5.468 84,830 -0.05(-0.83%)
Oct 23, 2012 5.346 5.538 5.333 5.514 163,685 +0.19(+3.61%)
Oct 19, 2012 5.225 5.344 5.195 5.322 188,042 +0.04(+0.77%)
Oct 18, 2012 5.271 5.352 5.252 5.282 124,333 +0.02(+0.31%)
Oct 17, 2012 5.230 5.355 5.179 5.265 177,052 +0.03(+0.57%)
Oct 16, 2012 5.149 5.265 5.079 5.236 387,673 +0.14(+2.65%)
Oct 15, 2012 5.003 5.111 4.960 5.100 281,928 +0.11(+2.28%)
Oct 12, 2012 5.098 5.136 4.962 4.987 151,441 -0.09(-1.86%)
Oct 11, 2012 5.230 5.230 5.071 5.081 111,783 -0.09(-1.73%)
Oct 10, 2012 5.138 5.211 5.127 5.171 85,666 +0.04(+0.84%)
Oct 09, 2012 5.282 5.282 5.117 5.127 217,912 -0.16(-3.07%)
Oct 08, 2012 5.273 5.374 5.273 5.290 27,474 -0.03(-0.56%)
Oct 05, 2012 5.219 5.401 5.214 5.319 212,103 +0.10(+1.97%)
Oct 04, 2012 5.252 5.263 5.130 5.217 91,870 -0.03(-0.57%)
Oct 03, 2012 5.209 5.271 5.138 5.246 210,217 +0.03(+0.57%)
Oct 02, 2012 5.282 5.319 5.173 5.217 121,882 -0.05(-0.98%)
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.