Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 5.550 | 5.780 | 5.550 | 5.595 | 8,714 | -0.16(-2.70%) |
| May 30, 2013 | 5.390 | 5.750 | 5.250 | 5.750 | 17,635 | +0.49(+9.32%) |
| May 29, 2013 | 5.350 | 5.570 | 5.210 | 5.260 | 48,541 | -0.11(-2.05%) |
| May 28, 2013 | 4.950 | 5.500 | 4.950 | 5.370 | 149,466 | +0.41(+8.27%) |
| May 24, 2013 | 4.800 | 4.960 | 4.800 | 4.960 | 19,700 | +0.16(+3.33%) |
| May 23, 2013 | 4.870 | 4.870 | 4.690 | 4.800 | 21,590 | -0.08(-1.64%) |
| May 22, 2013 | 4.915 | 4.960 | 4.880 | 4.880 | 26,142 | +0.00(+0.00%) |
| May 21, 2013 | 4.950 | 4.970 | 4.880 | 4.880 | 5,748 | -0.09(-1.81%) |
| May 20, 2013 | 4.970 | 4.980 | 4.970 | 4.970 | 7,040 | -0.03(-0.60%) |
| May 17, 2013 | 5.000 | 5.000 | 4.880 | 5.000 | 21,228 | +0.00(+0.00%) |
| May 16, 2013 | 5.000 | 5.030 | 5.000 | 5.000 | 61,650 | -0.04(-0.79%) |
| May 15, 2013 | 4.990 | 5.040 | 4.980 | 5.040 | 46,450 | +0.04(+0.80%) |
| May 13, 2013 | 4.950 | 5.000 | 4.900 | 5.000 | 17,010 | +0.15(+3.09%) |
| May 10, 2013 | 5.080 | 5.080 | 4.800 | 4.850 | 40,107 | -0.20(-3.96%) |
| May 09, 2013 | 5.200 | 5.200 | 5.050 | 5.050 | 27,500 | -0.21(-3.99%) |
| May 08, 2013 | 5.290 | 5.290 | 5.200 | 5.260 | 51,635 | -0.03(-0.57%) |
| May 07, 2013 | 5.280 | 5.290 | 5.200 | 5.290 | 28,453 | +0.15(+2.92%) |
| May 06, 2013 | 5.100 | 5.180 | 5.000 | 5.140 | 77,447 | +0.36(+7.49%) |
| May 03, 2013 | 4.850 | 4.930 | 4.782 | 4.782 | 16,100 | +0.01(+0.25%) |
| May 02, 2013 | 4.785 | 4.870 | 4.770 | 4.770 | 11,520 | -0.09(-1.85%) |
| May 01, 2013 | 4.955 | 4.955 | 4.860 | 4.860 | 18,697 | -0.08(-1.62%) |
| Apr 30, 2013 | 4.650 | 4.940 | 4.500 | 4.940 | 172,731 | +0.44(+9.78%) |
| Apr 29, 2013 | 4.240 | 4.530 | 4.240 | 4.500 | 28,024 | +0.08(+1.81%) |
| Apr 26, 2013 | 4.520 | 4.500 | 4.420 | 4.420 | 4,614 | +0.11(+2.55%) |
| Apr 25, 2013 | 4.530 | 4.530 | 4.300 | 4.310 | 19,430 | +0.01(+0.23%) |
| Apr 24, 2013 | 4.250 | 4.350 | 4.200 | 4.300 | 28,150 | -0.20(-4.44%) |
| Apr 23, 2013 | 4.500 | 4.590 | 4.500 | 4.500 | 21,270 | -0.09(-1.96%) |
| Apr 22, 2013 | 4.600 | 4.600 | 4.510 | 4.590 | 12,175 | -0.05(-1.08%) |
| Apr 19, 2013 | 4.700 | 4.700 | 4.600 | 4.640 | 9,307 | +0.03(+0.65%) |
| Apr 18, 2013 | 4.650 | 4.650 | 4.610 | 4.610 | 28,220 | -0.09(-1.91%) |
| Apr 17, 2013 | 4.770 | 4.830 | 4.700 | 4.700 | 49,120 | -0.05(-1.05%) |
| Apr 16, 2013 | 4.840 | 4.850 | 4.750 | 4.750 | 32,750 | -0.04(-0.84%) |
| Apr 15, 2013 | 4.800 | 4.920 | 4.750 | 4.790 | 61,249 | +0.14(+3.01%) |
| Apr 12, 2013 | 4.650 | 4.730 | 4.650 | 4.650 | 6,022 | -0.08(-1.69%) |
| Apr 11, 2013 | 4.700 | 4.743 | 4.680 | 4.730 | 85,350 | +0.04(+0.85%) |
| Apr 10, 2013 | 4.725 | 4.740 | 4.600 | 4.690 | 38,605 | +0.08(+1.74%) |
| Apr 09, 2013 | 4.740 | 4.770 | 4.610 | 4.610 | 68,228 | -0.08(-1.71%) |
| Apr 08, 2013 | 4.600 | 4.700 | 4.590 | 4.690 | 42,876 | +0.14(+3.08%) |
| Apr 05, 2013 | 4.400 | 4.600 | 4.400 | 4.550 | 68,510 | -0.02(-0.44%) |
| Apr 04, 2013 | 4.400 | 4.580 | 4.200 | 4.570 | 55,108 | +0.05(+1.11%) |
| Apr 03, 2013 | 4.790 | 4.800 | 4.500 | 4.520 | 141,884 | -0.78(-14.72%) |
| Apr 02, 2013 | 5.200 | 5.850 | 4.800 | 5.300 | 150,094 | +0.70(+15.22%) |
| Apr 01, 2013 | 4.500 | 4.700 | 4.350 | 4.600 | 90,120 | +0.11(+2.45%) |
| Mar 28, 2013 | 4.400 | 4.490 | 4.400 | 4.490 | 119,822 | +0.55(+13.96%) |
| Mar 27, 2013 | 3.860 | 3.940 | 3.850 | 3.940 | 68,781 | +0.27(+7.36%) |
| Mar 26, 2013 | 3.650 | 3.690 | 3.640 | 3.670 | 35,950 | +0.03(+0.82%) |
| Mar 25, 2013 | 3.600 | 3.640 | 3.600 | 3.640 | 42,640 | +0.04(+1.11%) |
| Mar 22, 2013 | 3.480 | 3.600 | 3.480 | 3.600 | 60,885 | +0.12(+3.45%) |
| Mar 21, 2013 | 3.400 | 3.480 | 3.400 | 3.480 | 17,090 | +0.08(+2.35%) |
| Mar 20, 2013 | 3.490 | 3.490 | 3.290 | 3.400 | 74,990 | +0.08(+2.41%) |
| Mar 19, 2013 | 3.220 | 3.330 | 3.220 | 3.320 | 57,400 | +0.13(+4.08%) |
| Mar 18, 2013 | 3.150 | 3.270 | 3.150 | 3.190 | 38,190 | -0.02(-0.62%) |
| Mar 15, 2013 | 3.200 | 3.290 | 3.100 | 3.210 | 56,100 | +0.01(+0.31%) |
| Mar 14, 2013 | 3.100 | 3.200 | 3.080 | 3.200 | 26,588 | +0.15(+4.92%) |
| Mar 13, 2013 | 3.050 | 3.100 | 3.011 | 3.050 | 24,742 | -0.09(-2.99%) |
| Mar 12, 2013 | 3.050 | 3.230 | 3.044 | 3.144 | 24,556 | +0.07(+2.41%) |
| Mar 11, 2013 | 3.100 | 3.200 | 3.070 | 3.070 | 28,275 | -0.13(-4.06%) |
| Mar 08, 2013 | 3.050 | 3.210 | 3.050 | 3.200 | 9,000 | +0.16(+5.26%) |
| Mar 07, 2013 | 3.020 | 3.080 | 2.960 | 3.040 | 23,000 | +0.01(+0.33%) |
| Mar 06, 2013 | 3.180 | 3.180 | 2.900 | 3.030 | 4,850 | +0.23(+8.21%) |
| Mar 05, 2013 | 3.070 | 3.110 | 2.780 | 2.800 | 47,339 | -0.27(-8.79%) |
| Mar 04, 2013 | 3.000 | 3.070 | 2.900 | 3.070 | 34,110 | +0.12(+4.07%) |
| Mar 01, 2013 | 2.950 | 3.000 | 2.950 | 2.950 | 24,300 | +0.01(+0.34%) |
| Feb 28, 2013 | 2.890 | 2.950 | 2.890 | 2.940 | 17,200 | +0.04(+1.38%) |
| Feb 27, 2013 | 2.920 | 2.920 | 2.900 | 2.900 | 10,350 | +0.00(+0.00%) |
| Feb 26, 2013 | 2.900 | 2.950 | 2.820 | 2.900 | 31,070 | +0.20(+7.41%) |
| Feb 22, 2013 | 2.650 | 2.700 | 2.650 | 2.700 | 16,800 | -0.06(-2.17%) |
| Feb 21, 2013 | 2.730 | 2.840 | 2.700 | 2.760 | 21,150 | +0.03(+1.10%) |
| Feb 20, 2013 | 2.880 | 2.930 | 2.730 | 2.730 | 39,700 | -0.02(-0.73%) |
| Feb 19, 2013 | 2.770 | 2.820 | 2.650 | 2.750 | 47,649 | -0.02(-0.72%) |
| Feb 15, 2013 | 2.700 | 2.770 | 2.650 | 2.770 | 20,330 | -0.01(-0.36%) |
| Feb 14, 2013 | 2.800 | 2.800 | 2.650 | 2.780 | 60,867 | -0.01(-0.36%) |
| Feb 13, 2013 | 2.800 | 2.920 | 2.790 | 2.790 | 29,315 | -0.10(-3.46%) |
| Feb 12, 2013 | 2.940 | 2.950 | 2.890 | 2.890 | 27,800 | +0.01(+0.35%) |
| Feb 11, 2013 | 2.740 | 2.950 | 2.740 | 2.880 | 14,112 | +0.15(+5.49%) |
| Feb 08, 2013 | 2.740 | 2.740 | 2.730 | 2.730 | 2,746 | -0.01(-0.36%) |
| Feb 07, 2013 | 2.750 | 2.750 | 2.740 | 2.740 | 10,500 | -0.01(-0.36%) |
| Feb 06, 2013 | 2.800 | 2.800 | 2.740 | 2.750 | 6,093 | -0.06(-2.14%) |
| Feb 04, 2013 | 2.600 | 2.810 | 2.600 | 2.810 | 600 | +0.37(+15.16%) |
| Jan 31, 2013 | 2.440 | 2.440 | 2.440 | 0 | +0.01(+0.41%) | |
| Jan 30, 2013 | 2.430 | 2.430 | 2.430 | 2.430 | 500 | -0.01(-0.41%) |
| Jan 28, 2013 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.09(+3.83%) |
| Jan 24, 2013 | 2.350 | 2.350 | 2.350 | 0 | +0.09(+3.98%) | |
| Jan 23, 2013 | 2.270 | 2.270 | 2.260 | 2.260 | 550 | -0.20(-8.13%) |
| Jan 22, 2013 | 2.250 | 2.500 | 2.250 | 2.460 | 22,700 | -0.03(-1.20%) |
| Jan 18, 2013 | 2.500 | 2.500 | 2.490 | 2.490 | 16,210 | +0.09(+3.75%) |
| Jan 17, 2013 | 2.400 | 2.400 | 2.400 | 2.400 | 20,869 | +0.05(+2.13%) |
| Jan 16, 2013 | 2.490 | 2.490 | 2.350 | 2.350 | 700 | -0.17(-6.75%) |
| Jan 15, 2013 | 2.490 | 2.520 | 2.300 | 2.520 | 11,873 | +0.40(+18.87%) |
| Jan 14, 2013 | 2.270 | 2.270 | 2.120 | 2.120 | 1,400 | -0.23(-9.79%) |
| Jan 12, 2013 | 2.280 | 2.350 | 2.280 | 2.350 | 2,800 | +0.00(+0.00%) |
| Jan 11, 2013 | 2.280 | 2.350 | 2.280 | 2.350 | 2,800 | +0.02(+0.86%) |
| Jan 10, 2013 | 2.500 | 2.500 | 2.330 | 2.330 | 12,000 | -0.13(-5.28%) |
| Jan 09, 2013 | 2.280 | 2.460 | 2.280 | 2.460 | 13,800 | +0.11(+4.68%) |
| Jan 04, 2013 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
| Dec 28, 2012 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) |
| Dec 27, 2012 | 2.410 | 2.410 | 2.400 | 2.400 | 1,500 | -0.03(-1.23%) |
| Dec 26, 2012 | 2.370 | 2.430 | 2.370 | 2.430 | 18,000 | +0.08(+3.40%) |
| Dec 24, 2012 | 2.350 | 2.350 | 2.350 | 2.350 | 1,000 | +0.07(+3.07%) |
| Dec 19, 2012 | 2.280 | 2.280 | 2.280 | 0 | -0.02(-0.87%) | |
| Dec 18, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 7,000 | +0.00(+0.00%) |
| Dec 17, 2012 | 2.350 | 2.350 | 2.300 | 2.300 | 4,500 | -0.10(-4.17%) |
| Dec 14, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 400 | -0.05(-2.04%) |
| Dec 13, 2012 | 2.450 | 2.450 | 2.440 | 2.450 | 13,739 | +0.04(+1.66%) |
| Dec 12, 2012 | 2.370 | 2.490 | 2.370 | 2.410 | 3,750 | +0.01(+0.42%) |
| Dec 11, 2012 | 2.410 | 2.410 | 2.400 | 2.400 | 17,000 | -0.01(-0.41%) |
| Dec 10, 2012 | 2.410 | 2.410 | 2.410 | 2.410 | 5,000 | +0.02(+0.84%) |
| Dec 07, 2012 | 2.390 | 2.390 | 2.310 | 2.390 | 5,210 | +0.00(+0.00%) |
| Dec 06, 2012 | 2.308 | 2.400 | 2.308 | 2.390 | 6,200 | +0.11(+4.82%) |
| Dec 05, 2012 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | +0.05(+2.24%) |
| Dec 03, 2012 | 2.230 | 2.230 | 2.230 | 0 | +0.05(+2.29%) | |
| Nov 30, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 1,000 | -0.06(-2.68%) |
| Nov 29, 2012 | 2.250 | 2.250 | 2.240 | 2.240 | 6,743 | +0.14(+6.67%) |
| Nov 28, 2012 | 2.100 | 2.100 | 2.100 | 2.100 | 4,000 | +0.01(+0.48%) |
| Nov 26, 2012 | 2.090 | 2.090 | 2.090 | 0 | +0.14(+7.18%) | |
| Nov 21, 2012 | 1.950 | 1.950 | 1.950 | 0 | -0.07(-3.47%) | |
| Nov 13, 2012 | 2.020 | 2.020 | 2.020 | 0 | +0.22(+12.22%) | |
| Nov 07, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | -0.20(-10.00%) |
| Nov 06, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 700 | +0.19(+10.50%) |
| Nov 05, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | -0.12(-6.22%) |
| Nov 02, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 880 | +0.03(+1.58%) |
| Nov 01, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 3,000 | +0.03(+1.60%) |
| Oct 31, 2012 | 1.850 | 1.870 | 1.820 | 1.870 | 8,138 | +0.01(+0.54%) |
| Oct 26, 2012 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
| Oct 25, 2012 | 1.860 | 1.860 | 1.860 | 1.860 | 610 | -0.15(-7.46%) |
| Oct 24, 2012 | 1.880 | 2.010 | 1.880 | 2.010 | 9,760 | +0.01(+0.50%) |
| Oct 23, 2012 | 1.950 | 2.000 | 1.950 | 2.000 | 7,185 | +0.11(+5.82%) |
| Oct 18, 2012 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.19(+11.18%) |
| Oct 10, 2012 | 1.700 | 1.700 | 1.700 | 1,650 | +0.00(+0.00%) | |
| Oct 09, 2012 | 1.800 | 1.800 | 1.700 | 1.700 | 2,540 | +0.20(+13.33%) |
| Sep 28, 2012 | 1.500 | 1.500 | 1.500 | 0 | -0.10(-6.25%) | |
| Sep 27, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.06(+3.90%) |
| Sep 26, 2012 | 1.550 | 1.550 | 1.520 | 1.540 | 4,525 | -0.06(-3.75%) |
| Sep 25, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 3,000 | +0.08(+5.26%) |
| Sep 21, 2012 | 1.520 | 1.520 | 1.520 | 0 | +0.02(+1.33%) | |
| Sep 20, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 8,740 | +0.00(+0.00%) |
| Sep 19, 2012 | 1.500 | 1.500 | 1.400 | 1.500 | 19,045 | +0.00(+0.00%) |
| Sep 18, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | +0.16(+11.94%) |
| Sep 11, 2012 | 1.340 | 1.340 | 1.340 | 0 | -0.06(-4.29%) | |
| Sep 10, 2012 | 1.360 | 1.400 | 1.360 | 1.400 | 12,900 | -0.01(-0.71%) |
| Sep 05, 2012 | 1.410 | 1.410 | 1.410 | 0 | +0.01(+0.71%) | |
| Aug 31, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.09(+7.07%) | |
| Aug 30, 2012 | 1.308 | 1.308 | 1.308 | 1.308 | 92,748 | -0.00(-0.19%) |
| Aug 29, 2012 | 1.350 | 1.350 | 1.310 | 1.310 | 3,950 | +0.00(+0.00%) |
| Aug 24, 2012 | 1.310 | 1.310 | 1.310 | 0 | +0.03(+2.34%) | |
| Aug 22, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) | |
| Aug 21, 2012 | 1.400 | 1.400 | 1.260 | 1.260 | 16,750 | +0.12(+10.53%) |
| Aug 13, 2012 | 1.140 | 1.140 | 1.140 | 0 | -0.04(-3.39%) | |
| Aug 08, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) |
| Jul 30, 2012 | 1.200 | 1.200 | 1.200 | 0 | +0.12(+11.11%) | |
| Jul 26, 2012 | 1.080 | 1.080 | 1.080 | 0 | -0.12(-10.00%) | |
| Jul 20, 2012 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Jul 19, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 | +0.00(+0.00%) |
| Jul 18, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 12,300 | +0.08(+7.14%) |
| Jul 16, 2012 | 1.120 | 1.120 | 1.120 | 0 | -0.07(-5.88%) | |
| Jul 14, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 9,975 | +0.00(+0.00%) |
| Jul 13, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 9,975 | +0.06(+5.31%) |
| Jul 11, 2012 | 1.130 | 1.130 | 1.130 | 0 | -0.02(-1.74%) | |
| Jul 09, 2012 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Jul 06, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 | -0.05(-4.17%) |
| Jul 02, 2012 | 1.200 | 1.200 | 1.200 | 0 | +0.20(+20.00%) | |
| Jun 27, 2012 | 1.000 | 1.000 | 1.000 | 0 | -0.12(-10.71%) | |
| Jun 26, 2012 | 1.120 | 1.120 | 1.120 | 1.120 | 400 | +0.07(+6.67%) |
| Jun 11, 2012 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Jun 08, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 3,200 | +0.08(+8.39%) |
| Jun 05, 2012 | 0.9226 | 0.9226 | 0.9226 | 0 | -0.02(-1.85%) |
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.
