Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.000 7.230 6.970 7.190 169,964 +0.19(+2.71%)
Dec 28, 2012 6.860 7.100 6.860 7.000 191,337 +0.07(+1.01%)
Dec 27, 2012 6.860 6.969 6.830 6.930 98,798 +0.06(+0.87%)
Dec 26, 2012 6.800 7.010 6.770 6.870 67,827 +0.07(+1.03%)
Dec 24, 2012 6.870 6.890 6.750 6.800 40,672 -0.02(-0.29%)
Dec 21, 2012 6.950 7.020 6.700 6.820 311,144 -0.19(-2.71%)
Dec 20, 2012 7.090 7.140 6.990 7.010 60,660 -0.10(-1.41%)
Dec 19, 2012 7.250 7.250 7.050 7.110 120,243 -0.11(-1.52%)
Dec 18, 2012 7.160 7.250 7.080 7.220 106,232 +0.10(+1.40%)
Dec 17, 2012 7.000 7.120 6.970 7.120 134,918 +0.14(+2.01%)
Dec 14, 2012 6.980 7.100 6.950 6.980 76,631 -0.01(-0.14%)
Dec 13, 2012 7.090 7.110 6.920 6.990 84,357 -0.11(-1.55%)
Dec 12, 2012 7.150 7.150 7.000 7.100 73,478 -0.02(-0.28%)
Dec 11, 2012 6.940 7.150 6.920 7.120 227,143 +0.18(+2.59%)
Dec 10, 2012 6.790 7.000 6.790 6.940 151,341 +0.12(+1.76%)
Dec 07, 2012 6.800 6.990 6.800 6.820 95,856 +0.02(+0.29%)
Dec 06, 2012 6.890 7.000 6.660 6.800 126,020 -0.13(-1.88%)
Dec 05, 2012 7.250 7.320 6.840 6.930 102,505 -0.27(-3.75%)
Dec 04, 2012 7.460 7.520 7.130 7.200 259,995 +0.00(+0.00%)
Nov 30, 2012 7.100 7.240 7.020 7.200 78,533 +0.10(+1.41%)
Nov 29, 2012 7.180 7.450 7.050 7.100 114,141 -0.02(-0.28%)
Nov 28, 2012 7.280 7.340 7.050 7.120 209,687 -0.35(-4.69%)
Nov 27, 2012 7.010 7.750 6.870 7.470 213,812 +0.43(+6.11%)
Nov 26, 2012 7.100 7.200 6.930 7.040 93,464 -0.11(-1.54%)
Nov 23, 2012 7.160 7.180 6.950 7.150 51,282 -0.01(-0.14%)
Nov 21, 2012 7.070 7.200 6.840 7.160 79,042 +0.10(+1.42%)
Nov 20, 2012 6.560 7.060 6.560 7.060 135,068 +0.46(+6.97%)
Nov 19, 2012 6.470 6.620 6.410 6.600 82,010 +0.25(+3.94%)
Nov 16, 2012 6.490 6.490 6.300 6.350 171,607 -0.18(-2.76%)
Nov 15, 2012 6.660 6.720 6.440 6.530 111,738 -0.15(-2.25%)
Nov 14, 2012 6.500 6.880 6.484 6.680 119,597 +0.22(+3.41%)
Nov 13, 2012 6.700 6.710 6.440 6.460 194,567 -0.32(-4.72%)
Nov 12, 2012 6.910 7.030 6.600 6.780 116,704 -0.12(-1.74%)
Nov 09, 2012 6.820 6.910 6.750 6.900 100,799 +0.03(+0.44%)
Nov 08, 2012 6.860 7.050 6.860 6.870 59,284 -0.01(-0.15%)
Nov 07, 2012 7.100 7.170 6.880 6.880 103,016 -0.33(-4.58%)
Nov 06, 2012 7.170 7.230 6.990 7.210 68,991 +0.10(+1.41%)
Nov 05, 2012 6.620 7.160 6.610 7.110 94,266 +0.45(+6.76%)
Nov 02, 2012 6.990 7.180 6.620 6.660 95,538 -0.32(-4.60%)
Nov 01, 2012 7.000 7.080 6.940 6.981 68,411 -0.02(-0.28%)
Oct 31, 2012 7.250 7.250 6.910 7.000 127,893 -0.25(-3.45%)
Oct 26, 2012 7.000 7.250 7.250 7.250 143,900 +0.23(+3.28%)
Oct 25, 2012 7.020 7.090 6.760 7.020 168,657 +0.02(+0.29%)
Oct 24, 2012 7.400 7.400 6.600 7.000 909,731 -0.47(-6.29%)
Oct 23, 2012 7.690 7.790 7.300 7.470 145,101 -0.18(-2.35%)
Oct 19, 2012 7.920 7.940 7.560 7.650 186,377 -0.30(-3.77%)
Oct 18, 2012 8.020 8.040 7.910 7.950 47,322 -0.05(-0.62%)
Oct 17, 2012 8.040 8.050 7.970 8.000 39,953 +0.00(+0.00%)
Oct 16, 2012 8.030 8.139 7.980 8.000 79,904 +0.00(+0.00%)
Oct 15, 2012 8.090 8.100 7.920 8.000 180,942 -0.09(-1.11%)
Oct 12, 2012 8.320 8.390 8.050 8.090 188,859 -0.18(-2.18%)
Oct 11, 2012 8.120 8.290 7.960 8.270 252,879 +0.15(+1.85%)
Oct 10, 2012 7.900 8.120 7.850 8.120 115,564 +0.23(+2.97%)
Oct 09, 2012 7.970 7.990 7.780 7.886 116,521 -0.05(-0.68%)
Oct 08, 2012 7.920 8.030 7.920 7.940 134,414 +0.02(+0.25%)
Oct 05, 2012 7.990 8.210 7.800 7.920 400,085 +0.04(+0.51%)
Oct 04, 2012 7.620 7.890 7.560 7.880 344,814 +0.30(+3.96%)
Oct 03, 2012 7.200 7.610 7.180 7.580 230,219 +0.39(+5.42%)
Oct 02, 2012 7.190 7.210 7.150 7.190 48,191 +0.08(+1.13%)
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.
 
bottom clear