Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 1.642 1.670 1.630 1.640 8,121,331 +0.02(+1.23%)
Feb 27, 2013 1.600 1.620 1.580 1.620 5,169,146 +0.02(+1.25%)
Feb 26, 2013 1.580 1.630 1.570 1.600 10,059,856 +0.03(+1.91%)
Feb 25, 2013 1.640 1.650 1.570 1.570 6,501,534 -0.06(-3.68%)
Feb 22, 2013 1.615 1.650 1.600 1.630 7,082,728 +0.02(+1.24%)
Feb 21, 2013 1.650 1.660 1.600 1.610 8,730,331 -0.04(-2.42%)
Feb 20, 2013 1.670 1.685 1.650 1.650 8,246,146 -0.04(-2.37%)
Feb 19, 2013 1.560 1.690 1.542 1.690 15,378,400 +0.12(+7.64%)
Feb 15, 2013 1.600 1.620 1.520 1.570 19,072,526 -0.04(-2.48%)
Feb 14, 2013 1.630 1.640 1.610 1.610 4,531,263 -0.03(-1.83%)
Feb 13, 2013 1.680 1.680 1.630 1.640 7,320,383 -0.04(-2.38%)
Feb 12, 2013 1.680 1.680 1.660 1.680 5,473,311 +0.01(+0.60%)
Feb 11, 2013 1.660 1.690 1.650 1.670 3,160,513 +0.01(+0.60%)
Feb 08, 2013 1.680 1.700 1.660 1.660 5,012,741 -0.02(-1.19%)
Feb 07, 2013 1.670 1.700 1.640 1.680 9,225,937 +0.00(+0.00%)
Feb 06, 2013 1.720 1.730 1.640 1.680 15,122,681 +0.03(+1.82%)
Feb 04, 2013 1.675 1.690 1.630 1.650 9,810,623 -0.05(-2.94%)
Feb 01, 2013 1.720 1.760 1.680 1.700 24,929,140 +0.10(+6.25%)
Jan 31, 2013 1.570 1.605 1.560 1.600 10,649,400 +0.04(+2.56%)
Jan 30, 2013 1.550 1.580 1.530 1.560 8,125,760 -0.02(-1.27%)
Jan 29, 2013 1.570 1.580 1.530 1.580 7,938,705 +0.01(+0.64%)
Jan 28, 2013 1.550 1.580 1.540 1.570 7,533,390 +0.01(+0.64%)
Jan 25, 2013 1.530 1.570 1.520 1.560 6,047,581 +0.03(+1.96%)
Jan 24, 2013 1.550 1.580 1.510 1.530 10,927,810 -0.03(-1.92%)
Jan 23, 2013 1.580 1.590 1.550 1.560 7,192,423 -0.02(-1.27%)
Jan 22, 2013 1.620 1.630 1.560 1.580 9,565,272 -0.02(-1.25%)
Jan 18, 2013 1.600 1.620 1.580 1.600 12,325,890 +0.03(+1.91%)
Jan 17, 2013 1.570 1.600 1.560 1.570 14,372,664 +0.01(+0.64%)
Jan 16, 2013 1.530 1.580 1.530 1.560 24,433,432 +0.05(+3.31%)
Jan 15, 2013 1.450 1.520 1.449 1.510 24,466,816 +0.06(+4.14%)
Jan 14, 2013 1.450 1.460 1.400 1.450 14,303,036 +0.01(+0.69%)
Jan 11, 2013 1.390 1.440 1.360 1.440 16,439,605 +0.05(+3.60%)
Jan 10, 2013 1.390 1.410 1.370 1.390 10,685,206 +0.02(+1.46%)
Jan 09, 2013 1.340 1.380 1.310 1.370 16,294,092 +0.04(+3.01%)
Jan 08, 2013 1.300 1.370 1.290 1.330 13,974,490 +0.04(+3.10%)
Jan 07, 2013 1.350 1.350 1.260 1.290 25,523,292 -0.07(-5.15%)
Jan 04, 2013 1.380 1.380 1.340 1.360 13,627,737 -0.02(-1.45%)
Jan 03, 2013 1.400 1.405 1.360 1.380 13,437,542 -0.02(-1.43%)
Jan 02, 2013 1.390 1.400 1.375 1.400 14,039,364 +0.04(+2.94%)
Dec 31, 2012 1.380 1.400 1.320 1.360 17,118,376 -0.03(-2.16%)
Dec 28, 2012 1.430 1.450 1.380 1.390 22,959,632 -0.05(-3.47%)
Dec 27, 2012 1.425 1.455 1.400 1.440 22,297,624 +0.03(+2.13%)
Dec 26, 2012 1.350 1.430 1.350 1.410 31,662,680 +0.10(+7.63%)
Dec 24, 2012 1.240 1.330 1.220 1.310 10,983,809 +0.08(+6.50%)
Dec 21, 2012 1.200 1.290 1.190 1.230 25,042,212 +0.02(+1.65%)
Dec 20, 2012 1.170 1.250 1.130 1.210 55,395,552 +0.17(+16.35%)
Dec 19, 2012 1.060 1.060 1.040 1.040 5,154,188 -0.02(-1.89%)
Dec 18, 2012 1.040 1.060 1.040 1.060 5,081,167 +0.01(+0.95%)
Dec 17, 2012 1.040 1.050 1.020 1.050 6,005,231 +0.02(+1.94%)
Dec 14, 2012 1.030 1.060 1.030 1.030 3,535,831 -0.01(-0.96%)
Dec 13, 2012 1.060 1.070 1.030 1.040 7,126,299 -0.02(-1.89%)
Dec 12, 2012 1.040 1.070 1.040 1.060 5,610,428 +0.02(+1.92%)
Dec 11, 2012 1.030 1.050 1.020 1.040 7,440,272 +0.01(+0.97%)
Dec 10, 2012 1.020 1.040 1.010 1.030 3,833,646 -0.01(-0.96%)
Dec 07, 2012 0.9750 1.040 0.9727 1.040 6,992,681 +0.07(+7.43%)
Dec 06, 2012 0.9900 0.9900 0.9542 0.9681 10,787,781 -0.02(-2.21%)
Dec 05, 2012 0.9900 1.000 0.9700 0.9900 10,527,175 -0.00(-0.13%)
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.