Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 4.900 | 4.900 | 4.900 | 0 | -0.38(-7.20%) | |
Apr 25, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 7,392 | +0.00(+0.00%) |
Apr 23, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 570 | +0.36(+7.32%) |
Apr 16, 2013 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | -0.08(-1.60%) |
Apr 15, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.03(+0.60%) |
Apr 12, 2013 | 4.970 | 4.970 | 4.970 | 4.970 | 110 | -0.33(-6.23%) |
Apr 09, 2013 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Apr 05, 2013 | 5.300 | 5.300 | 5.300 | 0 | -0.06(-1.12%) | |
Apr 04, 2013 | 5.370 | 5.440 | 5.360 | 5.360 | 9,232 | -0.04(-0.74%) |
Mar 27, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.07(+1.31%) | |
Mar 25, 2013 | 5.330 | 5.330 | 5.330 | 0 | -0.33(-5.83%) | |
Mar 22, 2013 | 5.660 | 5.660 | 5.660 | 5.660 | 1,750 | +0.30(+5.60%) |
Mar 21, 2013 | 5.503 | 5.503 | 5.360 | 5.360 | 51,079 | -0.04(-0.74%) |
Mar 19, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) | |
Mar 15, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | |
Mar 13, 2013 | 5.300 | 5.300 | 5.300 | 0 | -0.01(-0.19%) | |
Mar 12, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 1,566 | +0.00(+0.00%) |
Mar 11, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 108 | +0.01(+0.19%) |
Mar 08, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 172 | +0.00(+0.00%) |
Mar 07, 2013 | 5.480 | 5.480 | 5.300 | 5.300 | 53,062 | +0.00(+0.00%) |
Mar 06, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 3,240 | -0.20(-3.64%) |
Feb 28, 2013 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.01(+0.18%) |
Feb 27, 2013 | 5.490 | 5.690 | 5.490 | 5.490 | 7,942 | -0.12(-2.14%) |
Feb 26, 2013 | 5.630 | 5.630 | 5.610 | 5.610 | 20,084 | -0.02(-0.36%) |
Feb 25, 2013 | 5.630 | 5.630 | 5.630 | 5.630 | 350 | -0.13(-2.26%) |
Feb 22, 2013 | 5.700 | 5.840 | 5.700 | 5.760 | 128,048 | +0.20(+3.60%) |
Feb 12, 2013 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | -0.09(-1.59%) |
Feb 05, 2013 | 5.650 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | |
Feb 04, 2013 | 5.730 | 5.730 | 5.640 | 5.640 | 4,669 | -0.09(-1.57%) |
Jan 31, 2013 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) | |
Jan 30, 2013 | 5.860 | 5.860 | 5.730 | 5.730 | 845 | -0.07(-1.21%) |
Jan 29, 2013 | 5.630 | 5.800 | 5.630 | 5.800 | 3,755 | +0.07(+1.22%) |
Jan 28, 2013 | 5.730 | 5.730 | 5.730 | 5.730 | 2,000 | +0.10(+1.78%) |
Jan 24, 2013 | 5.630 | 5.630 | 5.630 | 0 | -0.20(-3.46%) | |
Jan 23, 2013 | 5.820 | 5.832 | 5.810 | 5.832 | 1,294 | -0.03(-0.48%) |
Jan 18, 2013 | 5.860 | 5.860 | 5.860 | 0 | +0.11(+1.91%) | |
Jan 16, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.02(-0.35%) |
Jan 15, 2013 | 5.820 | 5.910 | 5.740 | 5.770 | 6,345 | -0.14(-2.37%) |
Jan 14, 2013 | 5.910 | 5.910 | 5.910 | 5.910 | 1,931 | -0.08(-1.34%) |
Jan 10, 2013 | 5.990 | 5.990 | 5.990 | 0 | +0.04(+0.67%) | |
Jan 09, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 185 | -0.19(-3.09%) |
Jan 07, 2013 | 6.140 | 6.140 | 6.140 | 0 | +0.26(+4.42%) | |
Jan 04, 2013 | 5.860 | 6.160 | 5.860 | 5.880 | 18,088 | -0.07(-1.18%) |
Jan 02, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.13(+2.23%) |
Dec 28, 2012 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | -0.05(-0.85%) |
Dec 27, 2012 | 5.870 | 5.870 | 5.870 | 5.870 | 290 | -0.35(-5.63%) |
Dec 20, 2012 | 6.220 | 6.220 | 6.220 | 0 | -0.02(-0.32%) | |
Dec 19, 2012 | 5.960 | 6.240 | 5.950 | 6.240 | 5,720 | +0.27(+4.52%) |
Dec 18, 2012 | 5.940 | 5.970 | 5.840 | 5.970 | 5,561 | +0.08(+1.36%) |
Dec 17, 2012 | 5.890 | 5.890 | 5.890 | 5.890 | 101 | -0.45(-7.10%) |
Dec 14, 2012 | 6.200 | 6.340 | 6.200 | 6.340 | 300 | -0.16(-2.52%) |
Dec 13, 2012 | 6.504 | 6.504 | 6.504 | 6.504 | 21,116 | +0.13(+2.10%) |
Dec 11, 2012 | 6.370 | 6.370 | 6.370 | 0 | -0.13(-2.00%) | |
Dec 07, 2012 | 6.500 | 6.500 | 6.500 | 0 | +0.15(+2.36%) | |
Dec 06, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 1,078 | +0.00(+0.00%) |
Dec 05, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 71,524 | -0.13(-1.96%) |
Dec 04, 2012 | 6.477 | 6.477 | 6.477 | 6.477 | 28,655 | +0.03(+0.41%) |
Nov 30, 2012 | 6.450 | 6.450 | 6.450 | 6.450 | 156 | +0.18(+2.87%) |
Nov 29, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 15,203 | +0.08(+1.29%) |
Nov 28, 2012 | 6.390 | 6.390 | 6.190 | 6.190 | 925 | +0.06(+0.98%) |
Nov 27, 2012 | 6.230 | 6.230 | 6.130 | 6.130 | 78,736 | -0.03(-0.49%) |
Nov 26, 2012 | 6.305 | 6.305 | 6.160 | 6.160 | 12,558 | -0.03(-0.48%) |
Nov 21, 2012 | 6.190 | 6.190 | 6.190 | 0 | +0.14(+2.31%) | |
Nov 19, 2012 | 6.050 | 6.050 | 6.050 | 0 | -0.17(-2.70%) | |
Nov 16, 2012 | 6.208 | 6.218 | 6.208 | 6.218 | 7,960 | +0.18(+2.95%) |
Nov 15, 2012 | 6.070 | 6.070 | 6.040 | 6.040 | 3,304 | +0.04(+0.67%) |
Nov 14, 2012 | 6.070 | 6.070 | 5.950 | 6.000 | 11,502 | -0.11(-1.80%) |
Nov 13, 2012 | 6.110 | 6.110 | 6.110 | 6.110 | 500 | +0.02(+0.27%) |
Nov 12, 2012 | 6.094 | 6.094 | 6.094 | 6.094 | 284,160 | -0.04(-0.60%) |
Nov 09, 2012 | 6.130 | 6.130 | 6.130 | 6.130 | 200,000 | -0.17(-2.70%) |
Nov 08, 2012 | 6.078 | 6.300 | 6.078 | 6.300 | 244,695 | +0.47(+8.06%) |
Nov 07, 2012 | 6.059 | 6.059 | 5.830 | 5.830 | 200,746 | -0.03(-0.51%) |
Nov 06, 2012 | 6.049 | 6.049 | 5.860 | 5.860 | 200,106 | -0.34(-5.48%) |
Nov 05, 2012 | 6.200 | 6.200 | 6.200 | 6.200 | 287 | -0.15(-2.36%) |
Nov 02, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 287 | +0.50(+8.55%) |
Oct 31, 2012 | 5.850 | 5.850 | 5.850 | 0 | -0.05(-0.85%) | |
Oct 24, 2012 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) | |
Oct 23, 2012 | 5.400 | 5.850 | 5.400 | 5.850 | 326 | +0.20(+3.54%) |
Oct 19, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 2,311 | -0.42(-6.92%) |
Oct 18, 2012 | 5.690 | 6.070 | 5.690 | 6.070 | 842 | +0.32(+5.57%) |
Oct 17, 2012 | 5.670 | 5.950 | 5.670 | 5.750 | 24,651 | -0.01(-0.17%) |
Oct 16, 2012 | 5.760 | 5.760 | 5.760 | 5.760 | 124 | -0.03(-0.52%) |
Oct 09, 2012 | 5.790 | 5.790 | 5.790 | 0 | -0.21(-3.50%) | |
Oct 06, 2012 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 2,625 | +0.00(+0.00%) |
Oct 04, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 1,252 | +0.00(+0.00%) |
Oct 03, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 1,224 | +0.00(+0.00%) |
Oct 02, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 116 | +0.00(+0.00%) |
Oct 01, 2012 | 6.020 | 6.110 | 6.000 | 6.000 | 8,088 | +0.10(+1.69%) |
Sep 27, 2012 | 5.900 | 5.900 | 5.900 | 0 | -0.40(-6.35%) | |
Sep 26, 2012 | 5.940 | 6.300 | 5.940 | 6.300 | 880 | +0.13(+2.11%) |
Sep 25, 2012 | 6.170 | 6.170 | 6.170 | 6.170 | 450 | -0.10(-1.59%) |
Sep 24, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 458 | -0.48(-7.11%) |
Sep 21, 2012 | 6.680 | 6.750 | 6.300 | 6.750 | 4,235 | +0.50(+8.00%) |
Sep 20, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 471 | -0.09(-1.42%) |
Sep 17, 2012 | 6.340 | 6.340 | 6.340 | 0 | -0.41(-6.07%) | |
Sep 14, 2012 | 6.750 | 6.750 | 6.700 | 6.750 | 950 | +0.75(+12.50%) |
Sep 13, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 696 | -0.05(-0.83%) |
Sep 12, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 385 | +0.22(+3.77%) |
Sep 11, 2012 | 5.830 | 5.830 | 5.830 | 5.830 | 1,477 | +0.02(+0.34%) |
Sep 10, 2012 | 5.740 | 5.810 | 5.740 | 5.810 | 1,746 | -0.12(-2.02%) |
Sep 06, 2012 | 5.930 | 5.930 | 5.930 | 0 | +0.15(+2.60%) | |
Sep 05, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 541 | -0.19(-3.18%) |
Sep 04, 2012 | 5.970 | 5.970 | 5.970 | 5.970 | 458 | +0.65(+12.22%) |
Aug 30, 2012 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | -0.32(-5.70%) |
Aug 29, 2012 | 5.641 | 5.641 | 5.641 | 5.641 | 6,011 | +0.15(+2.76%) |
Aug 27, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 685 | -0.07(-1.26%) |
Aug 24, 2012 | 5.560 | 5.560 | 5.560 | 5.560 | 1,121 | +0.02(+0.36%) |
Aug 23, 2012 | 5.540 | 5.540 | 5.540 | 5.540 | 100 | +0.06(+1.09%) |
Aug 22, 2012 | 5.480 | 5.480 | 5.480 | 5.480 | 1,444 | -0.29(-5.03%) |
Aug 20, 2012 | 5.770 | 5.770 | 5.770 | 0 | -0.03(-0.52%) | |
Aug 11, 2012 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 162 | +0.60(+11.54%) |
Aug 09, 2012 | 5.220 | 5.220 | 5.200 | 5.200 | 395 | +0.21(+4.21%) |
Aug 08, 2012 | 4.990 | 4.990 | 4.990 | 4.990 | 638 | -0.64(-11.37%) |
Aug 07, 2012 | 5.630 | 5.630 | 5.630 | 5.630 | 1,494 | +0.08(+1.44%) |
Aug 06, 2012 | 5.550 | 5.550 | 5.550 | 5.550 | 500 | +0.22(+4.13%) |
Aug 02, 2012 | 5.330 | 5.330 | 5.330 | 0 | -0.06(-1.11%) | |
Aug 01, 2012 | 5.390 | 5.390 | 5.390 | 5.390 | 446 | +0.04(+0.75%) |
Jul 31, 2012 | 5.350 | 5.350 | 5.350 | 5.350 | 56,255 | +0.09(+1.71%) |
Jul 27, 2012 | 5.260 | 5.260 | 5.260 | 0 | +0.08(+1.54%) | |
Jul 26, 2012 | 5.250 | 5.250 | 5.180 | 5.180 | 1,661 | -0.07(-1.33%) |
Jul 25, 2012 | 5.550 | 5.550 | 5.250 | 5.250 | 1,320 | -0.33(-5.91%) |
Jul 24, 2012 | 5.580 | 5.580 | 5.580 | 5.580 | 120 | +0.00(+0.00%) |
Jul 23, 2012 | 5.580 | 5.580 | 5.580 | 5.580 | 410 | -0.12(-2.11%) |
Jul 19, 2012 | 5.700 | 5.700 | 5.700 | 0 | +0.11(+1.97%) | |
Jul 18, 2012 | 5.810 | 6.040 | 5.590 | 5.590 | 1,923 | -0.57(-9.25%) |
Jul 17, 2012 | 6.024 | 6.160 | 5.990 | 6.160 | 1,605 | +0.36(+6.21%) |
Jul 14, 2012 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.580 | 5.800 | 5.580 | 5.800 | 3,317 | +0.00(+0.00%) |
Jul 12, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | +0.00(+0.00%) |
Jul 11, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 40,475 | +0.11(+1.93%) |
Jul 10, 2012 | 6.170 | 6.170 | 5.690 | 5.690 | 961 | -0.65(-10.25%) |
Jul 09, 2012 | 5.890 | 6.340 | 5.890 | 6.340 | 1,007 | +0.53(+9.12%) |
Jul 06, 2012 | 6.230 | 6.230 | 5.810 | 5.810 | 333 | -0.29(-4.75%) |
Jul 05, 2012 | 6.030 | 6.180 | 6.030 | 6.100 | 47,456 | +0.40(+7.02%) |
Jul 02, 2012 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | -0.06(-1.04%) |
Jun 29, 2012 | 9.891 | 5.891 | 5.760 | 5.760 | 18,227 | +0.22(+3.97%) |
Jun 28, 2012 | 5.540 | 5.540 | 5.540 | 5.540 | 4,313 | -0.05(-0.89%) |
Jun 27, 2012 | 5.590 | 5.590 | 5.590 | 5.590 | 200 | +0.15(+2.76%) |
Jun 25, 2012 | 5.440 | 5.440 | 5.440 | 0 | -0.48(-8.11%) | |
Jun 22, 2012 | 5.920 | 5.920 | 5.920 | 5.920 | 1,043 | +0.28(+4.96%) |
Jun 20, 2012 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | -0.15(-2.59%) |
Jun 19, 2012 | 5.982 | 5.982 | 5.790 | 5.790 | 1,369 | +0.50(+9.45%) |
Jun 14, 2012 | 5.290 | 5.290 | 5.290 | 0 | +0.10(+1.93%) | |
Jun 13, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 509 | -0.46(-8.14%) |
Jun 12, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 1,253 | +0.04(+0.71%) |
Jun 11, 2012 | 5.610 | 5.610 | 5.610 | 5.610 | 603 | +0.01(+0.18%) |
Jun 08, 2012 | 5.600 | 5.600 | 5.400 | 5.600 | 5,839 | +0.15(+2.75%) |
Jun 07, 2012 | 5.450 | 5.450 | 5.450 | 5.450 | 1,700 | +0.08(+1.49%) |
Jun 04, 2012 | 5.370 | 5.370 | 5.370 | 0 | -0.06(-1.10%) | |
Jun 01, 2012 | 5.850 | 5.850 | 5.430 | 5.430 | 1,196 | -0.72(-11.71%) |
May 31, 2012 | 5.600 | 6.150 | 5.600 | 6.150 | 1,180 | -0.10(-1.60%) |
May 30, 2012 | 5.800 | 6.250 | 5.800 | 6.250 | 1,506 | +0.76(+13.84%) |
May 25, 2012 | 5.490 | 5.490 | 5.490 | 0 | -0.49(-8.19%) | |
May 24, 2012 | 5.980 | 5.980 | 5.980 | 5.980 | 16,379 | +0.07(+1.18%) |
May 22, 2012 | 5.910 | 5.910 | 5.910 | 0 | +0.26(+4.60%) | |
May 17, 2012 | 5.650 | 5.650 | 5.650 | 0 | -0.11(-1.91%) | |
May 16, 2012 | 5.760 | 5.760 | 5.760 | 5.760 | 200 | -0.14(-2.37%) |
May 15, 2012 | 5.890 | 5.900 | 5.890 | 5.900 | 2,919 | +0.15(+2.61%) |
May 14, 2012 | 5.889 | 5.889 | 5.750 | 5.750 | 21,916 | -0.55(-8.73%) |
May 11, 2012 | 4.920 | 6.300 | 4.920 | 6.300 | 910 | +0.25(+4.13%) |
May 10, 2012 | 5.953 | 6.050 | 5.953 | 6.050 | 18,194 | +0.36(+6.33%) |
May 09, 2012 | 6.000 | 7.060 | 5.690 | 5.690 | 1,672 | -0.49(-7.93%) |
May 08, 2012 | 6.180 | 6.180 | 6.180 | 6.180 | 1,095 | +0.13(+2.15%) |
May 07, 2012 | 6.110 | 6.450 | 6.000 | 6.050 | 4,218 | -0.30(-4.72%) |
May 04, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 1,011 | +0.35(+5.83%) |
May 03, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 732 | +0.00(+0.00%) |
May 02, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 9,804 | +0.20(+3.45%) |
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.