Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.860 8.900 8.510 8.750 2,175,413 -0.07(-0.79%)
Mar 27, 2013 8.680 8.820 8.500 8.820 451,146 +0.08(+0.92%)
Mar 26, 2013 8.830 8.990 8.610 8.740 518,373 -0.04(-0.46%)
Mar 25, 2013 8.820 8.910 8.670 8.780 405,671 -0.02(-0.23%)
Mar 22, 2013 8.790 8.925 8.690 8.800 712,732 +0.05(+0.57%)
Mar 21, 2013 8.670 8.810 8.550 8.750 479,866 +0.00(+0.00%)
Mar 20, 2013 8.800 8.846 8.690 8.750 442,947 +0.02(+0.23%)
Mar 19, 2013 8.850 8.890 8.659 8.730 339,875 -0.11(-1.24%)
Mar 18, 2013 8.750 9.068 8.730 8.840 652,486 -0.01(-0.11%)
Mar 15, 2013 8.860 8.970 8.480 8.850 3,486,209 +0.01(+0.11%)
Mar 14, 2013 9.040 9.138 8.810 8.840 755,601 -0.13(-1.45%)
Mar 13, 2013 9.120 9.120 8.750 8.970 874,907 -0.13(-1.43%)
Mar 12, 2013 9.290 9.390 9.080 9.100 838,180 -0.20(-2.15%)
Mar 11, 2013 9.150 9.380 9.080 9.300 1,178,901 +0.13(+1.42%)
Mar 08, 2013 9.370 9.370 9.130 9.170 831,865 -0.04(-0.43%)
Mar 07, 2013 9.300 9.410 9.090 9.210 749,942 -0.09(-0.97%)
Mar 06, 2013 8.910 9.300 8.820 9.300 1,314,737 +0.46(+5.20%)
Mar 05, 2013 8.800 9.030 8.680 8.840 1,537,832 +0.14(+1.61%)
Mar 04, 2013 7.940 8.760 7.940 8.700 1,158,910 +0.55(+6.75%)
Mar 01, 2013 7.980 8.270 7.880 8.150 924,946 +0.05(+0.62%)
Feb 28, 2013 7.880 8.130 7.780 8.100 894,635 +0.09(+1.12%)
Feb 27, 2013 7.980 8.130 7.850 8.010 691,732 +0.04(+0.50%)
Feb 26, 2013 8.410 8.420 7.960 7.970 1,966,213 -0.89(-10.05%)
Feb 22, 2013 8.650 8.870 8.350 8.860 6,228,123 +0.36(+4.24%)
Feb 21, 2013 9.390 9.390 8.425 8.500 2,208,110 -1.03(-10.81%)
Feb 20, 2013 9.940 10.12 9.380 9.530 872,995 -0.38(-3.84%)
Feb 19, 2013 9.770 9.980 9.750 9.911 480,225 +0.13(+1.34%)
Feb 15, 2013 10.01 10.05 9.700 9.780 692,582 -0.21(-2.10%)
Feb 14, 2013 10.10 10.16 9.980 9.990 615,010 -0.07(-0.70%)
Feb 13, 2013 9.750 10.17 9.730 10.06 1,721,270 +0.63(+6.68%)
Feb 12, 2013 9.160 9.470 9.160 9.430 602,915 +0.29(+3.17%)
Feb 11, 2013 9.090 9.280 9.090 9.140 722,822 +0.02(+0.22%)
Feb 08, 2013 9.210 9.360 9.070 9.120 510,614 -0.08(-0.87%)
Feb 07, 2013 9.440 9.440 9.120 9.200 525,435 -0.27(-2.85%)
Feb 06, 2013 9.480 9.500 9.230 9.470 408,702 +0.22(+2.38%)
Feb 04, 2013 9.150 9.320 9.070 9.250 550,958 +0.06(+0.65%)
Feb 01, 2013 9.090 9.425 8.940 9.190 770,130 +0.21(+2.34%)
Jan 31, 2013 9.020 9.030 8.610 8.980 980,992 -0.09(-0.99%)
Jan 30, 2013 9.220 9.250 9.000 9.070 426,952 -0.15(-1.63%)
Jan 29, 2013 9.140 9.330 9.040 9.220 576,406 +0.08(+0.88%)
Jan 28, 2013 9.400 9.400 9.050 9.140 677,995 -0.22(-2.35%)
Jan 25, 2013 9.320 9.420 9.170 9.360 419,934 +0.06(+0.65%)
Jan 24, 2013 9.350 9.630 9.220 9.300 825,044 -0.16(-1.69%)
Jan 23, 2013 9.270 9.510 9.200 9.460 695,758 +0.15(+1.61%)
Jan 22, 2013 9.270 9.330 9.050 9.310 622,489 +0.06(+0.65%)
Jan 18, 2013 9.000 9.330 8.820 9.250 1,300,843 +0.05(+0.54%)
Jan 17, 2013 9.100 9.235 9.035 9.200 830,773 +0.13(+1.43%)
Jan 16, 2013 9.160 9.160 8.810 9.070 797,188 -0.10(-1.09%)
Jan 15, 2013 9.150 9.400 9.000 9.170 457,762 -0.02(-0.22%)
Jan 14, 2013 9.440 9.470 9.140 9.190 571,172 -0.21(-2.23%)
Jan 11, 2013 9.020 9.470 8.940 9.400 856,554 +0.38(+4.21%)
Jan 10, 2013 9.220 9.220 8.920 9.020 480,766 -0.13(-1.42%)
Jan 09, 2013 9.110 9.240 8.990 9.150 713,611 +0.10(+1.10%)
Jan 08, 2013 8.570 9.150 8.515 9.050 1,227,878 +0.48(+5.60%)
Jan 07, 2013 9.160 9.175 8.350 8.570 2,122,587 -0.88(-9.31%)
Jan 04, 2013 8.980 9.790 8.900 9.450 2,323,488 +0.69(+7.88%)
Jan 03, 2013 8.630 8.850 8.430 8.760 921,029 +0.12(+1.39%)
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.