Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.770 7.770 7.440 7.660 126,094 -0.09(-1.16%)
Jan 30, 2013 8.000 8.000 7.640 7.750 212,677 -0.25(-3.12%)
Jan 29, 2013 7.780 8.010 7.780 8.000 205,749 +0.25(+3.23%)
Jan 28, 2013 7.550 7.800 7.550 7.750 181,018 +0.16(+2.11%)
Jan 25, 2013 7.620 7.670 7.520 7.590 62,909 -0.02(-0.26%)
Jan 24, 2013 7.530 7.610 7.520 7.610 39,084 +0.04(+0.53%)
Jan 23, 2013 7.590 7.680 7.540 7.570 52,087 -0.02(-0.26%)
Jan 22, 2013 7.580 7.610 7.500 7.590 72,360 -0.01(-0.13%)
Jan 18, 2013 7.480 7.660 7.480 7.600 81,505 +0.08(+1.06%)
Jan 17, 2013 7.590 7.590 7.461 7.520 97,137 -0.06(-0.79%)
Jan 16, 2013 7.560 7.740 7.529 7.580 60,481 -0.02(-0.26%)
Jan 15, 2013 7.700 7.900 7.550 7.600 149,351 -0.10(-1.30%)
Jan 14, 2013 7.500 7.770 7.490 7.700 257,497 +0.21(+2.80%)
Jan 11, 2013 7.290 7.500 7.210 7.490 129,242 +0.16(+2.18%)
Jan 10, 2013 7.250 7.370 7.160 7.330 70,196 +0.10(+1.38%)
Jan 09, 2013 7.390 7.470 7.060 7.230 94,088 -0.16(-2.17%)
Jan 08, 2013 7.400 7.450 7.321 7.390 99,627 -0.04(-0.54%)
Jan 07, 2013 7.360 7.520 7.350 7.430 83,444 +0.05(+0.68%)
Jan 04, 2013 7.250 7.450 7.230 7.380 120,431 +0.24(+3.36%)
Jan 03, 2013 7.270 7.290 7.050 7.140 91,813 -0.18(-2.46%)
Jan 02, 2013 7.220 7.320 7.190 7.320 119,332 +0.13(+1.81%)
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%)
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