Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.466 9.649 9.450 9.625 3,768,637 +0.17(+1.78%)
Mar 27, 2013 9.457 9.539 9.446 9.457 4,802,514 -0.09(-0.95%)
Mar 26, 2013 9.610 9.625 9.494 9.547 3,373,929 +0.02(+0.16%)
Mar 25, 2013 9.541 9.549 9.461 9.532 3,205,751 +0.03(+0.36%)
Mar 22, 2013 9.444 9.584 9.418 9.498 3,463,749 +0.08(+0.89%)
Mar 21, 2013 9.401 9.496 9.401 9.414 3,810,281 -0.08(-0.86%)
Mar 20, 2013 9.300 9.530 9.295 9.496 4,325,293 +0.23(+2.54%)
Mar 19, 2013 9.287 9.358 9.158 9.261 2,543,158 -0.02(-0.23%)
Mar 18, 2013 9.198 9.341 9.155 9.282 2,514,814 -0.02(-0.23%)
Mar 15, 2013 9.347 9.468 9.282 9.304 5,794,825 -0.07(-0.76%)
Mar 14, 2013 9.366 9.410 9.304 9.375 4,596,345 +0.02(+0.25%)
Mar 13, 2013 9.366 9.403 9.289 9.351 3,183,836 -0.02(-0.16%)
Mar 12, 2013 9.356 9.414 9.291 9.366 3,792,678 -0.03(-0.28%)
Mar 11, 2013 9.302 9.403 9.257 9.392 7,426,282 +0.01(+0.07%)
Mar 08, 2013 9.211 9.398 9.211 9.386 6,522,741 +0.18(+1.92%)
Mar 07, 2013 9.130 9.217 9.065 9.209 11,347,630 +0.10(+1.06%)
Mar 06, 2013 9.190 9.229 9.086 9.112 6,650,863 -0.07(-0.73%)
Mar 05, 2013 8.886 9.209 8.783 9.179 10,050,770 +0.35(+3.95%)
Mar 04, 2013 8.854 8.940 8.733 8.830 5,782,649 -0.05(-0.61%)
Mar 01, 2013 8.755 8.908 8.722 8.884 6,522,059 +0.11(+1.20%)
Feb 28, 2013 8.787 8.821 8.625 8.778 7,104,850 -0.02(-0.27%)
Feb 27, 2013 8.772 8.862 8.746 8.802 6,448,338 -0.02(-0.17%)
Feb 26, 2013 8.869 8.908 8.740 8.817 7,173,873 -0.20(-2.25%)
Feb 22, 2013 9.033 9.068 8.953 9.020 7,439,804 +0.06(+0.72%)
Feb 21, 2013 8.918 9.002 8.819 8.955 5,593,293 +0.00(+0.00%)
Feb 20, 2013 9.020 9.043 8.936 8.955 4,721,518 -0.07(-0.76%)
Feb 19, 2013 8.996 9.026 8.860 9.024 10,078,581 +0.04(+0.46%)
Feb 15, 2013 8.938 9.050 8.877 8.983 8,892,035 +0.03(+0.31%)
Feb 14, 2013 9.136 9.151 8.944 8.955 7,884,809 -0.20(-2.23%)
Feb 13, 2013 9.160 9.190 9.093 9.160 7,695,556 -0.06(-0.60%)
Feb 12, 2013 9.314 9.327 9.122 9.215 11,221,594 -0.14(-1.54%)
Feb 11, 2013 9.450 9.465 9.314 9.359 9,291,546 -0.05(-0.50%)
Feb 08, 2013 9.422 9.513 8.951 9.407 12,408,316 -0.03(-0.34%)
Feb 07, 2013 9.374 9.622 9.303 9.439 15,110,641 +0.19(+2.00%)
Feb 06, 2013 9.103 9.415 9.013 9.254 12,769,340 +0.40(+4.49%)
Feb 04, 2013 8.852 8.953 8.802 8.856 4,973,802 -0.09(-0.96%)
Feb 01, 2013 8.957 9.019 8.821 8.942 4,663,908 +0.07(+0.75%)
Jan 31, 2013 8.750 8.963 8.731 8.875 7,193,862 +0.07(+0.78%)
Jan 30, 2013 8.802 8.882 8.686 8.806 6,179,664 +0.06(+0.69%)
Jan 29, 2013 8.785 8.806 8.611 8.746 5,017,705 -0.01(-0.07%)
Jan 28, 2013 8.705 8.886 8.671 8.753 6,542,664 +0.08(+0.94%)
Jan 25, 2013 8.546 8.770 8.482 8.671 9,181,775 +0.19(+2.21%)
Jan 24, 2013 8.701 8.768 8.219 8.484 23,556,600 -0.19(-2.16%)
Jan 23, 2013 8.897 8.897 8.512 8.671 15,046,841 -0.21(-2.33%)
Jan 22, 2013 8.957 9.065 8.800 8.877 5,806,598 -0.10(-1.08%)
Jan 18, 2013 9.013 9.022 8.923 8.974 3,226,848 -0.03(-0.29%)
Jan 17, 2013 9.176 9.176 8.974 9.000 7,236,765 -0.12(-1.30%)
Jan 16, 2013 9.198 9.247 9.050 9.118 8,047,372 -0.07(-0.80%)
Jan 15, 2013 9.316 9.331 9.099 9.192 8,973,662 -0.16(-1.73%)
Jan 14, 2013 9.353 9.357 9.222 9.353 3,992,701 +0.02(+0.18%)
Jan 11, 2013 9.321 9.407 9.217 9.336 6,508,814 +0.05(+0.51%)
Jan 10, 2013 9.818 9.839 9.204 9.288 11,795,885 -0.50(-5.08%)
Jan 09, 2013 9.826 9.923 9.719 9.785 3,982,035 +0.00(+0.05%)
Jan 08, 2013 9.955 10.08 9.751 9.781 4,977,400 -0.12(-1.24%)
Jan 07, 2013 9.996 10.09 9.749 9.904 7,441,541 -0.20(-1.94%)
Jan 04, 2013 10.06 10.11 10.00 10.10 2,436,031 +0.10(+0.97%)
Jan 03, 2013 10.08 10.11 9.962 10.00 4,780,107 -0.11(-1.08%)
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.