Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.765 6.832 6.715 6.763 0 -0.02(-0.33%)
Aug 29, 2013 6.652 6.875 6.652 6.785 1,297,476 +0.10(+1.46%)
Aug 28, 2013 6.595 6.763 6.565 6.688 0 +0.08(+1.29%)
Aug 27, 2013 6.857 6.870 6.567 6.603 2,053,440 -0.32(-4.66%)
Aug 26, 2013 6.812 7.043 6.805 6.925 0 +0.12(+1.73%)
Aug 23, 2013 6.915 6.915 6.763 6.808 0 -0.09(-1.27%)
Aug 22, 2013 6.702 6.928 6.665 6.895 1,535,656 +0.22(+3.37%)
Aug 21, 2013 6.655 6.728 6.595 6.670 0 -0.01(-0.22%)
Aug 20, 2013 6.562 6.728 6.536 6.685 845,824 +0.11(+1.75%)
Aug 19, 2013 6.492 6.665 6.440 6.570 1,550,644 +0.04(+0.61%)
Aug 16, 2013 6.607 6.620 6.460 6.530 0 -0.11(-1.68%)
Aug 15, 2013 6.725 6.795 6.630 6.641 1,668,856 -0.15(-2.19%)
Aug 14, 2013 6.838 6.947 6.785 6.790 2,457,096 -0.06(-0.91%)
Aug 13, 2013 6.755 6.860 6.652 6.853 2,486,432 +0.12(+1.82%)
Aug 12, 2013 6.770 6.832 6.695 6.730 2,250,712 -0.04(-0.63%)
Aug 09, 2013 6.625 6.893 6.577 6.772 4,629,720 +0.11(+1.61%)
Aug 08, 2013 6.250 6.990 6.250 6.665 10,311,208 +1.17(+21.29%)
Aug 07, 2013 5.588 5.665 5.463 5.495 2,177,212 -0.12(-2.22%)
Aug 06, 2013 5.572 5.660 5.513 5.620 1,724,208 +0.02(+0.31%)
Aug 05, 2013 5.630 5.740 5.585 5.603 1,149,252 -0.05(-0.93%)
Aug 02, 2013 5.570 5.707 5.540 5.655 1,797,116 +0.08(+1.48%)
Aug 01, 2013 5.505 5.603 5.485 5.572 1,587,636 +0.13(+2.34%)
Jul 31, 2013 5.577 5.633 5.440 5.445 0 -0.13(-2.33%)
Jul 30, 2013 5.660 5.825 5.567 5.575 0 -0.05(-0.84%)
Jul 29, 2013 5.665 5.725 5.617 5.622 0 -0.03(-0.57%)
Jul 26, 2013 5.690 5.750 5.635 5.655 0 -0.08(-1.48%)
Jul 25, 2013 5.543 5.740 5.543 5.740 0 +0.19(+3.33%)
Jul 24, 2013 5.530 5.655 5.445 5.555 0 -0.25(-4.27%)
Jul 23, 2013 5.753 5.872 5.725 5.803 0 +0.11(+1.93%)
Jul 22, 2013 5.604 5.705 5.617 5.692 0 +0.08(+1.34%)
Jul 19, 2013 5.673 5.685 5.570 5.617 0 -0.08(-1.36%)
Jul 18, 2013 5.652 5.775 5.600 5.695 0 +0.06(+1.13%)
Jul 17, 2013 5.713 5.816 5.527 5.631 2,084,176 -0.06(-1.12%)
Jul 16, 2013 5.885 5.962 5.685 5.695 0 -0.20(-3.35%)
Jul 15, 2013 5.965 6.090 5.888 5.893 0 -0.05(-0.84%)
Jul 12, 2013 5.843 6.003 5.798 5.942 0 +0.08(+1.28%)
Jul 11, 2013 5.628 5.878 5.589 5.867 0 +0.32(+5.86%)
Jul 10, 2013 5.550 5.647 5.487 5.543 0 -0.02(-0.45%)
Jul 09, 2013 5.787 5.742 5.518 5.567 0 -0.17(-3.05%)
Jul 08, 2013 5.753 5.805 5.713 5.742 0 +0.02(+0.39%)
Jul 05, 2013 5.647 5.720 5.521 5.720 0 +0.12(+2.14%)
Jul 03, 2013 5.580 5.622 5.543 5.600 0 -0.01(-0.09%)
Jul 02, 2013 5.707 5.730 5.580 5.605 0 -0.10(-1.80%)
Jul 01, 2013 5.655 5.775 5.625 5.707 0 +0.09(+1.69%)
Jun 28, 2013 5.643 5.711 5.558 5.612 2,774,224 -0.03(-0.53%)
Jun 27, 2013 5.535 5.673 5.455 5.643 0 +0.15(+2.73%)
Jun 26, 2013 5.485 5.628 5.482 5.492 0 +0.05(+0.97%)
Jun 25, 2013 5.495 5.500 5.412 5.440 0 +0.01(+0.09%)
Jun 24, 2013 5.195 5.459 5.152 5.435 0 +0.20(+3.82%)
Jun 21, 2013 5.062 5.240 4.982 5.235 3,376,480 +0.19(+3.77%)
Jun 20, 2013 5.317 5.372 5.016 5.045 0 -0.32(-5.88%)
Jun 19, 2013 5.688 5.707 5.325 5.360 0 -0.34(-5.96%)
Jun 18, 2013 5.665 5.742 5.617 5.700 0 +0.06(+1.06%)
Jun 17, 2013 5.532 5.647 5.527 5.640 0 +0.10(+1.85%)
Jun 14, 2013 5.500 5.570 5.465 5.537 0 +0.01(+0.23%)
Jun 13, 2013 5.570 5.570 5.307 5.525 2,139,744 -0.06(-1.07%)
Jun 12, 2013 5.615 5.660 5.560 5.585 1,617,908 -0.02(-0.36%)
Jun 11, 2013 5.457 5.628 5.383 5.605 2,110,712 +0.07(+1.26%)
Jun 10, 2013 5.508 5.580 5.475 5.535 0 -0.06(-1.16%)
Jun 07, 2013 5.492 5.620 5.492 5.600 0 +0.12(+2.14%)
Jun 06, 2013 5.442 5.525 5.402 5.482 2,819,564 +0.03(+0.55%)
Jun 05, 2013 5.390 5.495 5.380 5.452 0 +0.04(+0.83%)
Jun 04, 2013 5.375 5.487 5.322 5.407 0 +0.03(+0.60%)
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.