Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 6.350 | 6.360 | 6.070 | 6.140 | 5,200 | -0.21(-3.31%) |
| Apr 27, 2012 | 6.250 | 6.350 | 6.250 | 6.350 | 4,000 | +0.00(+0.00%) |
| Apr 19, 2012 | 6.320 | 6.350 | 6.350 | 6.350 | 300 | +0.30(+4.96%) |
| Apr 18, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | -0.30(-4.73%) |
| Apr 16, 2012 | 7.200 | 6.350 | 6.350 | 6.350 | 4,400 | +0.25(+4.10%) |
| Apr 13, 2012 | 6.070 | 6.100 | 6.070 | 6.100 | 200 | +0.39(+6.83%) |
| Apr 10, 2012 | 5.780 | 5.710 | 5.710 | 5.710 | 2,200 | +0.01(+0.18%) |
| Apr 09, 2012 | 5.750 | 5.750 | 5.700 | 5.700 | 3,440 | -0.15(-2.56%) |
| Apr 05, 2012 | 5.810 | 5.901 | 5.750 | 5.850 | 6,115 | -0.08(-1.35%) |
| Apr 04, 2012 | 6.100 | 6.200 | 5.849 | 5.930 | 21,655 | -0.42(-6.62%) |
| Apr 03, 2012 | 6.350 | 6.351 | 6.350 | 6.350 | 5,920 | +0.02(+0.32%) |
| Apr 02, 2012 | 6.330 | 6.330 | 6.330 | 6.330 | 200 | +0.00(+0.00%) |
| Mar 28, 2012 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | +0.13(+2.10%) |
| Mar 27, 2012 | 6.200 | 6.200 | 6.180 | 6.200 | 1,500 | +0.16(+2.65%) |
| Mar 23, 2012 | 6.040 | 6.040 | 6.040 | 6.040 | 500 | -0.06(-0.98%) |
| Mar 20, 2012 | 6.220 | 6.100 | 6.100 | 6.100 | 19,100 | -0.12(-1.93%) |
| Mar 19, 2012 | 6.350 | 6.350 | 6.200 | 6.220 | 5,036 | -0.18(-2.81%) |
| Mar 16, 2012 | 6.350 | 6.400 | 6.350 | 6.400 | 300 | +0.05(+0.79%) |
| Mar 15, 2012 | 6.260 | 6.350 | 6.200 | 6.350 | 3,182 | +0.18(+2.92%) |
| Mar 14, 2012 | 6.180 | 6.180 | 6.170 | 6.170 | 500 | -0.13(-2.06%) |
| Mar 13, 2012 | 6.590 | 6.590 | 6.290 | 6.300 | 7,913 | -0.23(-3.52%) |
| Mar 12, 2012 | 6.530 | 6.530 | 6.500 | 6.530 | 600 | +0.37(+6.01%) |
| Mar 08, 2012 | 6.500 | 6.160 | 6.160 | 6.160 | 16,200 | -0.04(-0.65%) |
| Mar 06, 2012 | 6.350 | 6.200 | 6.200 | 6.200 | 12,300 | -0.35(-5.34%) |
| Mar 05, 2012 | 6.700 | 6.750 | 6.550 | 6.550 | 21,510 | -0.20(-2.96%) |
| Mar 02, 2012 | 6.750 | 6.750 | 6.750 | 6.750 | 225 | -0.05(-0.74%) |
| Mar 01, 2012 | 6.950 | 7.500 | 6.800 | 6.800 | 7,441 | -0.24(-3.41%) |
| Feb 28, 2012 | 7.020 | 7.040 | 7.040 | 7.040 | 300 | -0.12(-1.68%) |
| Feb 27, 2012 | 6.800 | 7.500 | 6.700 | 7.160 | 8,900 | +0.46(+6.87%) |
| Feb 24, 2012 | 7.170 | 7.170 | 6.700 | 6.700 | 1,000 | -0.30(-4.29%) |
| Feb 23, 2012 | 6.880 | 7.149 | 6.880 | 7.000 | 2,800 | +0.18(+2.64%) |
| Feb 22, 2012 | 7.490 | 7.490 | 6.820 | 6.820 | 4,367 | -1.10(-13.89%) |
| Feb 21, 2012 | 6.870 | 8.000 | 6.870 | 7.920 | 3,700 | +1.17(+17.33%) |
| Feb 17, 2012 | 6.950 | 6.990 | 6.750 | 6.750 | 800 | -0.06(-0.88%) |
| Feb 16, 2012 | 6.410 | 6.810 | 6.410 | 6.810 | 525 | +0.21(+3.18%) |
| Feb 15, 2012 | 6.510 | 6.881 | 6.221 | 6.600 | 25,725 | +0.38(+6.11%) |
| Feb 14, 2012 | 7.200 | 7.200 | 6.200 | 6.220 | 4,880 | -1.05(-14.44%) |
| Feb 13, 2012 | 7.150 | 7.270 | 7.020 | 7.270 | 3,875 | +0.13(+1.82%) |
| Feb 10, 2012 | 7.500 | 7.670 | 7.140 | 7.140 | 1,400 | -0.55(-7.15%) |
| Feb 09, 2012 | 8.970 | 8.970 | 7.690 | 7.690 | 1,100 | +1.14(+17.40%) |
| Feb 08, 2012 | 6.820 | 6.820 | 6.550 | 6.550 | 1,000 | -0.55(-7.75%) |
| Feb 07, 2012 | 6.750 | 7.100 | 6.600 | 7.100 | 1,100 | +0.44(+6.62%) |
| Feb 06, 2012 | 6.480 | 6.659 | 6.350 | 6.659 | 2,656 | +0.45(+7.23%) |
| Feb 01, 2012 | 6.210 | 6.210 | 6.210 | 6.210 | 200 | -0.02(-0.32%) |
| Jan 31, 2012 | 6.230 | 6.230 | 6.230 | 6.230 | 100 | -0.22(-3.41%) |
| Jan 30, 2012 | 6.550 | 6.550 | 6.450 | 6.450 | 3,049 | -0.06(-0.92%) |
| Jan 27, 2012 | 6.510 | 6.510 | 6.510 | 6.510 | 100 | +0.06(+0.93%) |
| Jan 25, 2012 | 6.450 | 6.450 | 6.450 | 6.450 | 100 | -0.20(-3.01%) |
| Jan 24, 2012 | 6.690 | 6.690 | 6.650 | 6.650 | 919 | -0.25(-3.62%) |
| Jan 23, 2012 | 6.870 | 6.900 | 6.870 | 6.900 | 2,800 | +0.02(+0.29%) |
| Jan 20, 2012 | 6.880 | 6.880 | 6.880 | 6.880 | 100 | +0.33(+5.04%) |
| Jan 17, 2012 | 6.350 | 6.550 | 6.550 | 6.550 | 8,700 | +0.28(+4.47%) |
| Jan 13, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 100 | +0.00(+0.00%) |
| Jan 12, 2012 | 6.350 | 6.350 | 6.200 | 6.270 | 2,169 | +0.00(+0.00%) |
| Jan 11, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 502 | +0.00(+0.00%) |
| Jan 10, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 1,550 | +0.00(+0.00%) |
| Jan 09, 2012 | 6.290 | 6.290 | 6.260 | 6.270 | 3,376 | +0.07(+1.13%) |
| Jan 03, 2012 | 6.200 | 6.200 | 6.200 | 6.200 | 1,900 | +0.12(+1.97%) |
| Dec 29, 2011 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | -0.07(-1.14%) |
| Dec 28, 2011 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.01(+0.16%) |
| Dec 27, 2011 | 6.150 | 6.150 | 6.140 | 6.140 | 1,400 | +0.03(+0.49%) |
| Dec 22, 2011 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | -0.63(-9.35%) |
| Dec 20, 2011 | 6.740 | 6.740 | 6.740 | 6.740 | 0 | +0.15(+2.28%) |
| Dec 13, 2011 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.41(+6.63%) |
| Dec 09, 2011 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | -0.45(-6.79%) |
| Dec 07, 2011 | 6.630 | 6.630 | 6.630 | 6.630 | 5,000 | +0.18(+2.79%) |
| Dec 05, 2011 | 6.350 | 6.450 | 6.450 | 6.450 | 2,500 | -0.15(-2.27%) |
| Dec 02, 2011 | 6.600 | 6.600 | 6.600 | 6.600 | 100 | +0.35(+5.60%) |
| Dec 01, 2011 | 6.100 | 6.250 | 6.100 | 6.250 | 5,900 | +0.01(+0.16%) |
| Nov 30, 2011 | 6.030 | 6.520 | 6.030 | 6.240 | 900 | -0.12(-1.89%) |
| Nov 28, 2011 | 5.670 | 6.360 | 6.360 | 6.360 | 1,100 | +0.31(+5.12%) |
| Nov 22, 2011 | 6.090 | 6.050 | 6.050 | 6.050 | 4,000 | -0.49(-7.49%) |
| Nov 21, 2011 | 6.540 | 6.540 | 6.500 | 6.540 | 6,400 | -0.02(-0.30%) |
| Nov 18, 2011 | 6.560 | 6.560 | 6.560 | 6.560 | 200 | +0.02(+0.31%) |
| Nov 17, 2011 | 6.540 | 6.540 | 6.540 | 6.540 | 600 | -0.09(-1.36%) |
| Nov 15, 2011 | 6.600 | 6.630 | 6.630 | 6.630 | 300 | -0.39(-5.56%) |
| Nov 14, 2011 | 6.690 | 7.200 | 6.690 | 7.020 | 818 | -0.16(-2.23%) |
| Nov 08, 2011 | 7.020 | 7.180 | 7.180 | 7.180 | 900 | -0.10(-1.37%) |
| Nov 03, 2011 | 7.280 | 7.280 | 7.280 | 7.280 | 100 | +0.28(+4.00%) |
| Nov 01, 2011 | 6.500 | 7.000 | 7.000 | 7.000 | 600 | +0.02(+0.29%) |
| Oct 31, 2011 | 6.850 | 7.250 | 6.400 | 6.980 | 2,166 | +0.03(+0.43%) |
| Oct 28, 2011 | 7.600 | 7.600 | 6.490 | 6.950 | 3,681 | -0.48(-6.46%) |
| Oct 27, 2011 | 7.480 | 7.480 | 7.430 | 7.430 | 400 | -0.56(-7.01%) |
| Oct 24, 2011 | 7.990 | 7.990 | 7.990 | 7.990 | 700 | +0.00(+0.00%) |
| Oct 17, 2011 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.22(+2.83%) |
| Oct 12, 2011 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | -0.20(-2.51%) |
| Oct 11, 2011 | 7.970 | 7.970 | 7.970 | 7.970 | 100 | +0.14(+1.74%) |
| Oct 07, 2011 | 7.670 | 7.834 | 7.834 | 7.834 | 1,200 | -0.16(-1.95%) |
| Oct 05, 2011 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | +0.21(+2.70%) |
| Oct 04, 2011 | 7.990 | 7.990 | 7.780 | 7.780 | 457 | -0.21(-2.63%) |
| Sep 26, 2011 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.39(+5.13%) |
| Sep 23, 2011 | 7.620 | 7.620 | 7.600 | 7.600 | 600 | +0.00(+0.00%) |
| Sep 22, 2011 | 7.500 | 7.600 | 7.500 | 7.600 | 1,130 | -0.40(-5.00%) |
| Sep 20, 2011 | 8.010 | 8.000 | 8.000 | 8.000 | 1,600 | +0.00(+0.00%) |
| Sep 19, 2011 | 8.000 | 8.000 | 8.000 | 8.000 | 315 | +0.00(+0.00%) |
| Sep 16, 2011 | 8.000 | 8.000 | 8.000 | 8.000 | 1,013 | +0.25(+3.23%) |
| Sep 15, 2011 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | -0.09(-1.15%) |
| Sep 13, 2011 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | -0.18(-2.24%) |
| Sep 12, 2011 | 8.020 | 8.210 | 8.020 | 8.020 | 400 | -0.48(-5.65%) |
| Sep 08, 2011 | 8.480 | 8.500 | 8.500 | 8.500 | 2,200 | -0.03(-0.35%) |
| Sep 07, 2011 | 8.690 | 8.750 | 8.530 | 8.530 | 1,100 | -0.07(-0.81%) |
| Sep 06, 2011 | 8.600 | 8.600 | 8.600 | 8.600 | 600 | -0.09(-1.04%) |
| Sep 02, 2011 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | +0.04(+0.46%) |
| Aug 31, 2011 | 8.670 | 8.650 | 8.650 | 8.650 | 1,600 | -0.01(-0.12%) |
| Aug 30, 2011 | 8.660 | 8.660 | 8.660 | 8.660 | 100 | -0.01(-0.12%) |
| Aug 29, 2011 | 8.590 | 8.670 | 8.590 | 8.670 | 200 | +0.42(+5.09%) |
| Aug 26, 2011 | 8.350 | 8.350 | 8.250 | 8.250 | 600 | -0.49(-5.61%) |
| Aug 25, 2011 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | -0.01(-0.11%) |
| Aug 24, 2011 | 8.720 | 8.750 | 8.720 | 8.750 | 200 | +0.16(+1.86%) |
| Aug 23, 2011 | 8.370 | 8.600 | 8.150 | 8.590 | 2,800 | -0.13(-1.49%) |
| Aug 18, 2011 | 8.700 | 8.720 | 8.720 | 8.720 | 200 | -0.03(-0.34%) |
| Aug 17, 2011 | 8.740 | 8.750 | 8.740 | 8.750 | 600 | +0.02(+0.23%) |
| Aug 16, 2011 | 8.730 | 8.730 | 8.730 | 8.730 | 100 | +0.08(+0.92%) |
| Aug 11, 2011 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.10(-1.14%) |
| Aug 10, 2011 | 8.740 | 8.750 | 8.740 | 8.750 | 800 | +0.02(+0.23%) |
| Aug 09, 2011 | 8.820 | 8.730 | 8.620 | 8.730 | 800 | -0.07(-0.80%) |
| Aug 08, 2011 | 8.820 | 8.820 | 8.800 | 8.800 | 600 | -0.18(-2.00%) |
| Aug 04, 2011 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | -0.20(-2.18%) |
| Aug 01, 2011 | 9.180 | 9.180 | 9.180 | 9.180 | 100 | +0.15(+1.66%) |
| Jul 27, 2011 | 9.030 | 9.030 | 9.030 | 9.030 | 100 | -0.02(-0.22%) |
| Jul 21, 2011 | 9.050 | 9.050 | 9.050 | 9.050 | 1,900 | +0.06(+0.61%) |
| Jul 20, 2011 | 9.050 | 9.050 | 8.840 | 8.995 | 700 | -0.01(-0.06%) |
| Jul 19, 2011 | 9.020 | 9.030 | 8.990 | 9.000 | 1,706 | -0.01(-0.11%) |
| Jul 13, 2011 | 9.040 | 9.010 | 9.010 | 9.010 | 1,000 | -0.04(-0.44%) |
| Jul 12, 2011 | 8.520 | 9.050 | 8.520 | 9.050 | 3,540 | +0.21(+2.38%) |
| Jul 11, 2011 | 8.910 | 8.910 | 8.840 | 8.840 | 800 | -0.14(-1.56%) |
| Jul 07, 2011 | 9.000 | 8.980 | 8.980 | 8.980 | 300 | +0.09(+1.01%) |
| Jul 06, 2011 | 9.000 | 9.000 | 8.890 | 8.890 | 1,100 | -0.11(-1.22%) |
| Jul 05, 2011 | 9.300 | 9.300 | 9.000 | 9.000 | 4,119 | +0.00(+0.04%) |
| Jun 30, 2011 | 8.930 | 8.996 | 8.996 | 8.996 | 1,900 | +0.14(+1.54%) |
| Jun 29, 2011 | 8.850 | 8.900 | 8.810 | 8.860 | 1,240 | +0.01(+0.11%) |
| Jun 28, 2011 | 8.800 | 8.850 | 8.780 | 8.850 | 600 | +0.12(+1.37%) |
| Jun 27, 2011 | 8.480 | 8.730 | 8.480 | 8.730 | 1,900 | +0.26(+3.08%) |
| Jun 24, 2011 | 8.420 | 8.490 | 8.400 | 8.469 | 1,300 | +0.07(+0.82%) |
| Jun 23, 2011 | 7.900 | 8.400 | 7.900 | 8.400 | 7,220 | +0.09(+1.08%) |
| Jun 22, 2011 | 8.360 | 8.360 | 8.310 | 8.310 | 600 | -0.11(-1.31%) |
| Jun 20, 2011 | 8.830 | 8.420 | 8.420 | 8.420 | 3,900 | -0.18(-2.09%) |
| Jun 17, 2011 | 8.950 | 9.000 | 8.600 | 8.600 | 5,032 | -0.40(-4.44%) |
| Jun 16, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 323 | +0.00(+0.00%) |
| Jun 15, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | +0.00(+0.00%) |
| Jun 14, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 295 | +0.01(+0.11%) |
| Jun 13, 2011 | 8.930 | 9.000 | 8.760 | 8.990 | 2,900 | -0.01(-0.11%) |
| Jun 10, 2011 | 8.965 | 9.000 | 8.965 | 9.000 | 29,200 | +0.00(+0.00%) |
| Jun 09, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 968 | +0.00(+0.00%) |
| Jun 07, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 2,300 | +0.00(+0.00%) |
| Jun 06, 2011 | 8.870 | 9.000 | 8.870 | 9.000 | 2,900 | +0.00(+0.00%) |
| Jun 02, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.02(+0.27%) |
| May 24, 2011 | 8.950 | 9.000 | 8.950 | 8.976 | 1,100 | +0.04(+0.40%) |
| May 23, 2011 | 9.000 | 9.000 | 8.940 | 8.940 | 302 | -0.16(-1.76%) |
| May 20, 2011 | 9.080 | 9.100 | 9.080 | 9.100 | 1,700 | +0.00(+0.00%) |
| May 19, 2011 | 9.080 | 9.110 | 8.720 | 9.100 | 901 | -0.13(-1.41%) |
| May 18, 2011 | 9.250 | 9.290 | 9.230 | 9.230 | 599 | +0.13(+1.43%) |
| May 17, 2011 | 9.100 | 9.150 | 8.990 | 9.100 | 3,832 | +0.20(+2.25%) |
| May 16, 2011 | 8.900 | 8.900 | 8.900 | 8.900 | 900 | -0.19(-2.09%) |
| May 12, 2011 | 9.090 | 9.090 | 9.090 | 9.090 | 0 | +0.03(+0.33%) |
| May 11, 2011 | 9.100 | 9.180 | 9.060 | 9.060 | 1,520 | -0.02(-0.26%) |
| May 10, 2011 | 8.700 | 9.084 | 8.700 | 9.084 | 1,232 | +0.44(+5.14%) |
| May 09, 2011 | 8.200 | 8.640 | 8.200 | 8.640 | 1,816 | +0.46(+5.62%) |
| May 05, 2011 | 8.230 | 8.180 | 8.180 | 8.180 | 300 | -0.07(-0.85%) |
| May 04, 2011 | 8.330 | 8.950 | 8.240 | 8.250 | 2,623 | +0.13(+1.55%) |
| May 03, 2011 | 8.340 | 8.340 | 8.124 | 8.124 | 1,030 | -0.02(-0.20%) |
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.
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.
