Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2013 | 7.570 | 7.570 | 7.570 | 0 | -0.41(-5.14%) | |
May 21, 2013 | 7.980 | 7.980 | 7.980 | 0 | +0.15(+1.92%) | |
May 16, 2013 | 7.830 | 7.830 | 7.830 | 0 | -0.21(-2.61%) | |
May 14, 2013 | 8.040 | 8.040 | 8.040 | 0 | -0.24(-2.90%) | |
May 07, 2013 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.16(+1.97%) |
May 01, 2013 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) | |
Apr 30, 2013 | 8.120 | 8.120 | 8.120 | 8.120 | 542 | +0.02(+0.25%) |
Apr 16, 2013 | 8.100 | 8.100 | 8.100 | 0 | +0.13(+1.63%) | |
Apr 15, 2013 | 7.910 | 7.970 | 7.910 | 7.970 | 1,071 | -0.29(-3.51%) |
Apr 12, 2013 | 8.260 | 8.260 | 8.260 | 8.260 | 396 | +0.06(+0.73%) |
Apr 11, 2013 | 8.200 | 8.200 | 8.200 | 8.200 | 1,333 | -0.05(-0.61%) |
Apr 10, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 1,742 | +0.12(+1.41%) |
Apr 09, 2013 | 8.135 | 8.135 | 8.135 | 8.135 | 676 | +0.12(+1.56%) |
Apr 05, 2013 | 8.010 | 8.010 | 8.010 | 0 | -0.47(-5.54%) | |
Apr 04, 2013 | 8.480 | 8.480 | 8.480 | 8.480 | 100 | -0.06(-0.70%) |
Apr 02, 2013 | 8.540 | 8.540 | 8.540 | 0 | -0.03(-0.35%) | |
Mar 28, 2013 | 8.570 | 8.570 | 8.570 | 0 | +0.19(+2.27%) | |
Mar 27, 2013 | 8.370 | 8.380 | 8.370 | 8.380 | 1,714 | +0.04(+0.48%) |
Mar 25, 2013 | 8.340 | 8.340 | 8.340 | 0 | -0.06(-0.71%) | |
Mar 22, 2013 | 8.400 | 8.400 | 8.400 | 8.400 | 410 | +0.14(+1.69%) |
Mar 18, 2013 | 8.260 | 8.260 | 8.260 | 0 | -0.13(-1.55%) | |
Mar 15, 2013 | 8.390 | 8.390 | 8.390 | 8.390 | 180 | -0.08(-0.94%) |
Mar 14, 2013 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | -0.08(-0.94%) |
Mar 13, 2013 | 8.540 | 8.550 | 8.540 | 8.550 | 410 | -0.60(-6.56%) |
Mar 12, 2013 | 9.050 | 9.150 | 9.050 | 9.150 | 2,600 | +0.01(+0.11%) |
Mar 11, 2013 | 8.940 | 9.140 | 8.940 | 9.140 | 2,362 | -0.01(-0.11%) |
Mar 07, 2013 | 9.150 | 9.150 | 9.150 | 0 | +0.06(+0.72%) | |
Mar 06, 2013 | 9.085 | 9.085 | 9.085 | 9.085 | 6,359 | +0.04(+0.39%) |
Feb 28, 2013 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | -0.11(-1.20%) |
Feb 27, 2013 | 8.890 | 9.160 | 8.890 | 9.160 | 25,332 | +0.58(+6.76%) |
Feb 26, 2013 | 8.500 | 8.580 | 8.500 | 8.580 | 3,142 | -0.03(-0.35%) |
Feb 22, 2013 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | -0.15(-1.71%) |
Feb 21, 2013 | 8.760 | 8.760 | 8.760 | 8.760 | 100 | -0.15(-1.68%) |
Feb 20, 2013 | 8.910 | 8.910 | 8.910 | 8.910 | 100 | -0.35(-3.78%) |
Feb 15, 2013 | 9.260 | 9.260 | 9.260 | 0 | +0.19(+2.09%) | |
Feb 08, 2013 | 9.070 | 9.070 | 9.070 | 0 | -0.01(-0.11%) | |
Feb 07, 2013 | 9.230 | 9.230 | 9.080 | 9.080 | 1,088 | -0.01(-0.11%) |
Feb 05, 2013 | 9.090 | 9.090 | 9.090 | 0 | -0.01(-0.11%) | |
Feb 04, 2013 | 9.190 | 9.190 | 9.100 | 9.100 | 423 | -0.03(-0.33%) |
Feb 01, 2013 | 9.290 | 9.290 | 9.130 | 9.130 | 12,278 | -0.56(-5.78%) |
Jan 28, 2013 | 9.690 | 9.690 | 9.690 | 5,000 | -0.31(-3.10%) | |
Jan 23, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Jan 22, 2013 | 10.00 | 10.00 | 10.00 | 10.00 | 652 | +0.32(+3.31%) |
Jan 16, 2013 | 9.680 | 9.680 | 9.680 | 0 | -0.08(-0.82%) | |
Jan 15, 2013 | 9.760 | 9.760 | 9.760 | 9.760 | 652 | -0.18(-1.81%) |
Jan 12, 2013 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | +0.13(+1.33%) |
Jan 10, 2013 | 9.730 | 9.810 | 9.730 | 9.810 | 556 | +0.50(+5.37%) |
Jan 07, 2013 | 9.310 | 9.310 | 9.310 | 0 | +0.01(+0.11%) | |
Jan 04, 2013 | 9.310 | 9.330 | 9.300 | 9.300 | 1,600 | +0.04(+0.43%) |
Dec 31, 2012 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.15(+1.65%) |
Dec 27, 2012 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | -0.01(-0.11%) |
Dec 24, 2012 | 9.120 | 9.120 | 9.120 | 0 | +0.31(+3.52%) | |
Dec 21, 2012 | 8.830 | 8.830 | 8.810 | 8.810 | 28,610 | -0.17(-1.89%) |
Dec 19, 2012 | 8.980 | 8.980 | 8.980 | 0 | -0.20(-2.18%) | |
Dec 18, 2012 | 9.180 | 9.180 | 9.180 | 9.180 | 1,177 | +0.26(+2.91%) |
Dec 05, 2012 | 8.920 | 8.920 | 8.920 | 0 | +0.29(+3.36%) | |
Dec 04, 2012 | 8.650 | 8.650 | 8.630 | 8.630 | 15,205 | -0.07(-0.80%) |
Nov 20, 2012 | 8.700 | 8.700 | 8.700 | 11,600 | +0.25(+2.96%) | |
Nov 14, 2012 | 8.450 | 8.450 | 8.450 | 0 | -0.09(-1.05%) | |
Nov 13, 2012 | 8.540 | 8.540 | 8.540 | 8.540 | 1,004 | +0.03(+0.35%) |
Nov 12, 2012 | 8.510 | 8.510 | 8.510 | 8.510 | 2,051 | +0.08(+0.95%) |
Nov 09, 2012 | 8.450 | 8.500 | 8.430 | 8.430 | 6,927 | -0.28(-3.21%) |
Nov 06, 2012 | 8.710 | 8.710 | 8.710 | 0 | -0.14(-1.58%) | |
Nov 04, 2012 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 8.850 | 8.850 | 8.850 | 8.850 | 500 | -0.49(-5.25%) |
Oct 26, 2012 | 9.340 | 9.340 | 9.340 | 0 | +0.25(+2.75%) | |
Oct 19, 2012 | 9.090 | 9.090 | 9.090 | 0 | -0.03(-0.33%) | |
Oct 16, 2012 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.05(+0.55%) |
Oct 15, 2012 | 9.070 | 9.070 | 9.070 | 9.070 | 964 | +0.06(+0.67%) |
Oct 12, 2012 | 9.010 | 9.010 | 9.010 | 9.010 | 1,316 | -0.18(-1.96%) |
Oct 08, 2012 | 9.190 | 9.190 | 9.190 | 0 | -0.21(-2.23%) | |
Oct 03, 2012 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.05(+0.53%) |
Oct 01, 2012 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.05(+0.54%) |
Sep 28, 2012 | 9.300 | 9.300 | 9.300 | 9.300 | 2,261 | -0.05(-0.53%) |
Sep 27, 2012 | 9.440 | 9.440 | 9.350 | 9.350 | 6,859 | +0.29(+3.20%) |
Sep 25, 2012 | 9.060 | 9.060 | 9.060 | 0 | +0.62(+7.35%) | |
Sep 07, 2012 | 8.440 | 8.440 | 8.440 | 0 | +0.35(+4.33%) | |
Sep 04, 2012 | 8.090 | 8.090 | 8.090 | 0 | -0.51(-5.93%) | |
Aug 29, 2012 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.07(+0.82%) |
Aug 27, 2012 | 8.530 | 8.530 | 8.530 | 8.530 | 1,500 | -0.07(-0.81%) |
Aug 17, 2012 | 8.600 | 8.600 | 8.600 | 0 | -0.11(-1.26%) | |
Aug 16, 2012 | 8.710 | 8.710 | 8.710 | 8.710 | 386 | -0.12(-1.36%) |
Aug 13, 2012 | 8.830 | 8.830 | 8.830 | 0 | -0.05(-0.56%) | |
Aug 11, 2012 | 8.880 | 8.880 | 8.880 | 8.880 | 386 | +0.00(+0.00%) |
Aug 10, 2012 | 8.880 | 8.880 | 8.880 | 8.880 | 386 | +0.16(+1.83%) |
Aug 03, 2012 | 8.720 | 8.720 | 8.720 | 0 | +0.28(+3.32%) | |
Jul 31, 2012 | 8.440 | 8.440 | 8.440 | 0 | +0.09(+1.08%) | |
Jul 27, 2012 | 8.350 | 8.350 | 8.350 | 0 | +0.33(+4.11%) | |
Jul 16, 2012 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) | |
Jul 14, 2012 | 8.020 | 8.020 | 8.020 | 8.020 | 902 | +0.00(+0.00%) |
Jul 13, 2012 | 8.020 | 8.020 | 8.020 | 8.020 | 902 | +0.63(+8.53%) |
Jul 02, 2012 | 7.390 | 7.390 | 7.390 | 0 | +0.33(+4.64%) | |
Jun 18, 2012 | 7.062 | 7.062 | 7.062 | 0 | +0.13(+1.91%) | |
Jun 13, 2012 | 6.930 | 6.930 | 6.930 | 0 | +0.14(+2.06%) | |
Jun 11, 2012 | 6.790 | 6.790 | 6.790 | 0 | -0.08(-1.16%) |
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.