Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.209 4.273 4.197 4.252 92,642,824 +0.01(+0.12%)
Jun 27, 2013 4.134 4.247 4.130 4.247 90,554,528 +0.13(+3.17%)
Jun 26, 2013 4.147 4.202 4.101 4.117 84,522,304 +0.03(+0.67%)
Jun 25, 2013 4.067 4.163 4.065 4.089 84,201,920 +0.07(+1.79%)
Jun 24, 2013 4.105 4.115 3.976 4.017 93,291,136 -0.12(-2.98%)
Jun 21, 2013 4.276 4.295 4.134 4.141 137,924,112 -0.10(-2.31%)
Jun 20, 2013 4.393 4.393 4.213 4.238 103,890,480 -0.12(-2.79%)
Jun 19, 2013 4.357 4.436 4.338 4.360 101,067,360 -0.00(-0.04%)
Jun 18, 2013 4.316 4.381 4.309 4.362 67,035,776 +0.05(+1.11%)
Jun 17, 2013 4.266 4.343 4.261 4.314 77,230,384 +0.07(+1.70%)
Jun 14, 2013 4.274 4.302 4.209 4.242 56,861,880 -0.03(-0.76%)
Jun 13, 2013 4.249 4.334 4.218 4.274 80,013,344 +0.00(+0.08%)
Jun 12, 2013 4.233 4.370 4.233 4.271 129,427,816 +0.11(+2.76%)
Jun 11, 2013 4.161 4.221 4.130 4.156 72,955,552 -0.04(-1.02%)
Jun 10, 2013 4.228 4.255 4.173 4.199 82,612,928 -0.05(-1.29%)
Jun 07, 2013 4.171 4.254 4.159 4.254 74,917,224 +0.10(+2.31%)
Jun 06, 2013 4.149 4.213 4.065 4.158 88,349,768 +0.01(+0.25%)
Jun 05, 2013 4.209 4.228 4.135 4.147 92,548,272 -0.07(-1.75%)
Jun 04, 2013 4.259 4.321 4.187 4.221 98,997,688 -0.05(-1.12%)
Jun 03, 2013 4.194 4.297 4.178 4.269 120,636,336 +0.08(+1.97%)
May 31, 2013 4.312 4.345 4.183 4.187 130,465,384 -0.14(-3.33%)
May 30, 2013 4.317 4.367 4.295 4.331 138,262,944 +0.00(+0.08%)
May 29, 2013 4.190 4.344 4.185 4.328 131,276,704 +0.10(+2.39%)
May 28, 2013 4.183 4.235 4.151 4.226 114,607,800 +0.08(+1.82%)
May 24, 2013 4.214 4.249 4.142 4.151 170,992,464 -0.11(-2.61%)
May 23, 2013 3.979 4.278 3.926 4.262 511,113,824 +0.62(+17.10%)
May 22, 2013 3.630 3.695 3.619 3.640 202,413,312 +0.02(+0.57%)
May 21, 2013 3.640 3.664 3.607 3.619 63,699,192 -0.01(-0.33%)
May 20, 2013 3.642 3.662 3.606 3.631 65,702,624 -0.02(-0.42%)
May 17, 2013 3.667 3.685 3.611 3.647 85,322,896 -0.02(-0.42%)
May 16, 2013 3.585 3.693 3.585 3.662 101,494,056 +0.07(+1.86%)
May 15, 2013 3.674 3.676 3.561 3.595 122,780,048 -0.07(-1.78%)
May 13, 2013 3.678 3.691 3.635 3.661 48,926,156 -0.03(-0.88%)
May 10, 2013 3.649 3.710 3.633 3.693 74,294,768 +0.06(+1.70%)
May 09, 2013 3.607 3.717 3.600 3.631 90,327,416 +0.02(+0.52%)
May 08, 2013 3.510 3.613 3.505 3.613 74,918,800 +0.10(+2.78%)
May 07, 2013 3.554 3.577 3.508 3.515 76,864,216 -0.02(-0.68%)
May 06, 2013 3.542 3.566 3.523 3.539 44,312,840 +0.00(+0.05%)
May 03, 2013 3.537 3.591 3.506 3.537 63,763,664 +0.03(+0.88%)
May 02, 2013 3.503 3.535 3.481 3.506 54,865,288 +0.02(+0.49%)
May 01, 2013 3.511 3.529 3.455 3.489 88,237,320 -0.04(-1.21%)
Apr 30, 2013 3.523 3.549 3.470 3.532 88,002,368 +0.02(+0.49%)
Apr 29, 2013 3.436 3.534 3.415 3.515 92,845,328 +0.09(+2.65%)
Apr 26, 2013 3.371 3.489 3.359 3.424 158,603,552 +0.07(+1.94%)
Apr 25, 2013 3.415 3.429 3.357 3.359 131,260,120 -0.04(-1.26%)
Apr 24, 2013 3.347 3.489 3.342 3.402 150,365,488 +0.03(+0.97%)
Apr 23, 2013 3.386 3.429 3.352 3.369 116,720,160 -0.02(-0.56%)
Apr 22, 2013 3.376 3.395 3.311 3.388 133,290,648 +0.03(+1.02%)
Apr 19, 2013 3.359 3.417 3.270 3.354 165,815,232 -0.11(-3.22%)
Apr 18, 2013 3.520 3.529 3.439 3.465 108,956,080 -0.05(-1.37%)
Apr 17, 2013 3.578 3.583 3.503 3.513 91,531,872 -0.09(-2.57%)
Apr 16, 2013 3.563 3.625 3.544 3.606 81,207,536 +0.06(+1.69%)
Apr 15, 2013 3.561 3.626 3.546 3.546 92,857,072 -0.04(-1.05%)
Apr 12, 2013 3.563 3.590 3.542 3.583 114,073,392 +0.00(+0.10%)
Apr 11, 2013 3.599 3.647 3.534 3.580 278,310,432 -0.25(-6.45%)
Apr 10, 2013 3.801 3.849 3.801 3.827 92,858,032 +0.02(+0.45%)
Apr 09, 2013 3.769 3.827 3.753 3.810 96,163,400 +0.05(+1.32%)
Apr 08, 2013 3.793 3.813 3.714 3.760 88,920,688 -0.01(-0.18%)
Apr 05, 2013 3.770 3.787 3.736 3.767 110,093,944 -0.06(-1.48%)
Apr 04, 2013 3.750 3.829 3.736 3.823 120,135,104 +0.07(+1.78%)
Apr 03, 2013 3.757 3.847 3.745 3.757 175,723,536 -0.03(-0.86%)
Apr 02, 2013 3.832 3.854 3.741 3.789 282,932,736 -0.21(-5.19%)
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.