Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 2.230 | 2.230 | 2.230 | 0 | +0.05(+2.11%) | |
Apr 26, 2013 | 2.184 | 2.184 | 2.184 | 2.184 | 1,849 | +0.04(+2.06%) |
Apr 25, 2013 | 2.130 | 2.140 | 2.130 | 2.140 | 13,900 | -0.07(-3.17%) |
Apr 16, 2013 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | -0.11(-4.74%) |
Apr 15, 2013 | 2.320 | 2.320 | 2.280 | 2.320 | 9,300 | +0.11(+4.98%) |
Apr 12, 2013 | 2.210 | 2.210 | 2.210 | 2.210 | 2,500 | +0.08(+3.76%) |
Apr 09, 2013 | 2.130 | 2.130 | 2.130 | 0 | -0.02(-1.11%) | |
Apr 08, 2013 | 2.140 | 2.154 | 2.140 | 2.154 | 700 | -0.05(-2.09%) |
Apr 04, 2013 | 2.200 | 2.200 | 2.200 | 0 | +0.10(+4.76%) | |
Apr 02, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
Mar 28, 2013 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.10%) | |
Mar 27, 2013 | 2.088 | 2.088 | 2.088 | 2.088 | 1,400 | +0.05(+2.35%) |
Mar 25, 2013 | 2.040 | 2.040 | 2.040 | 0 | +0.01(+0.49%) | |
Mar 14, 2013 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) | |
Mar 13, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 3,500 | -0.05(-2.38%) |
Mar 11, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
Mar 08, 2013 | 2.090 | 2.090 | 2.090 | 2.090 | 1,000 | +0.05(+2.45%) |
Mar 04, 2013 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Mar 01, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 4,773 | -0.05(-2.38%) |
Feb 28, 2013 | 2.085 | 2.100 | 2.085 | 2.100 | 677 | +0.00(+0.00%) |
Feb 22, 2013 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
Feb 21, 2013 | 2.110 | 2.110 | 2.110 | 2.110 | 1,000 | +0.06(+2.93%) |
Feb 12, 2013 | 2.050 | 2.050 | 2.050 | 0 | +0.02(+0.99%) | |
Feb 07, 2013 | 2.030 | 2.030 | 2.030 | 0 | -0.03(-1.60%) | |
Feb 04, 2013 | 2.063 | 2.063 | 2.063 | 0 | +0.04(+2.13%) | |
Feb 01, 2013 | 2.020 | 2.020 | 2.020 | 2.020 | 7,000 | -0.05(-2.42%) |
Jan 25, 2013 | 2.070 | 2.070 | 2.070 | 0 | -0.01(-0.48%) | |
Jan 24, 2013 | 2.080 | 2.080 | 2.080 | 2.080 | 10,079 | +0.07(+3.48%) |
Jan 18, 2013 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.52%) | |
Jan 15, 2013 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.07(+3.56%) |
Jan 09, 2013 | 1.912 | 1.912 | 1.912 | 0 | +0.00(+0.10%) | |
Jan 08, 2013 | 1.910 | 1.910 | 1.910 | 1.910 | 4,000 | -0.05(-2.55%) |
Jan 02, 2013 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.04(+2.08%) |
Dec 31, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 7,800 | +0.01(+0.52%) |
Dec 28, 2012 | 1.910 | 1.910 | 1.910 | 1.910 | 4,000 | +0.01(+0.53%) |
Dec 21, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.03(-1.55%) |
Dec 19, 2012 | 1.930 | 1.930 | 1.930 | 60,000 | -0.02(-0.91%) | |
Dec 18, 2012 | 1.948 | 1.948 | 1.948 | 1.948 | 13,000 | -0.03(-1.63%) |
Dec 17, 2012 | 1.980 | 1.980 | 1.980 | 1.980 | 3,000 | +0.05(+2.59%) |
Dec 12, 2012 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) | |
Dec 05, 2012 | 1.930 | 1.930 | 1.930 | 0 | -0.03(-1.53%) | |
Nov 28, 2012 | 1.960 | 1.960 | 1.960 | 0 | +0.01(+0.73%) | |
Nov 27, 2012 | 1.946 | 1.946 | 1.946 | 1.946 | 8,000 | +0.03(+1.34%) |
Nov 20, 2012 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.13%) | |
Nov 16, 2012 | 1.880 | 1.880 | 1.880 | 0 | +0.04(+2.17%) | |
Nov 15, 2012 | 1.860 | 1.860 | 1.840 | 1.840 | 1,667 | -0.03(-1.60%) |
Nov 12, 2012 | 1.870 | 1.870 | 1.870 | 0 | -0.04(-2.09%) | |
Nov 09, 2012 | 1.910 | 1.910 | 1.910 | 1.910 | 2,000 | -0.01(-0.52%) |
Nov 06, 2012 | 1.920 | 1.920 | 1.920 | 0 | +0.03(+1.59%) | |
Nov 04, 2012 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 1.920 | 1.920 | 1.890 | 1.890 | 19,000 | -0.03(-1.56%) |
Nov 01, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 21,449 | +0.00(+0.00%) |
Oct 31, 2012 | 1.990 | 1.990 | 1.920 | 1.920 | 3,945 | -0.13(-6.34%) |
Oct 22, 2012 | 2.050 | 2.050 | 2.050 | 0 | +0.08(+4.06%) | |
Oct 19, 2012 | 1.980 | 1.980 | 1.970 | 1.970 | 20,000 | -0.03(-1.50%) |
Oct 15, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) |
Oct 11, 2012 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
Oct 09, 2012 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.33%) | |
Oct 08, 2012 | 1.990 | 1.990 | 1.935 | 1.935 | 88,000 | +0.02(+0.78%) |
Oct 02, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 12,000 | -0.03(-1.54%) |
Sep 27, 2012 | 1.950 | 1.950 | 1.950 | 0 | +0.04(+2.09%) | |
Sep 24, 2012 | 1.910 | 1.910 | 1.910 | 0 | -0.03(-1.55%) | |
Sep 21, 2012 | 1.940 | 1.940 | 1.940 | 1.940 | 500 | +0.02(+1.04%) |
Sep 14, 2012 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) | |
Sep 13, 2012 | 1.910 | 1.920 | 1.910 | 1.920 | 8,500 | +0.02(+1.05%) |
Sep 12, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 6,000 | -0.03(-1.55%) |
Sep 05, 2012 | 1.930 | 1.930 | 1.930 | 59,000 | -0.02(-1.03%) | |
Aug 29, 2012 | 1.950 | 1.950 | 1.950 | 0 | +0.07(+3.72%) | |
Aug 24, 2012 | 1.880 | 1.880 | 1.880 | 0 | +0.13(+7.43%) | |
Aug 16, 2012 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-2.78%) | |
Aug 15, 2012 | 1.810 | 1.820 | 1.800 | 1.800 | 2,575 | +0.00(+0.00%) |
Aug 14, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 8,000 | -0.01(-0.55%) |
Aug 11, 2012 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 1.830 | 1.830 | 1.810 | 1.810 | 4,000 | +0.00(+0.00%) |
Aug 09, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 500 | -0.01(-0.55%) |
Aug 07, 2012 | 1.820 | 1.820 | 1.820 | 0 | -0.07(-3.70%) | |
Aug 03, 2012 | 1.890 | 1.890 | 1.890 | 0 | +0.11(+6.18%) | |
Aug 02, 2012 | 1.780 | 1.780 | 1.780 | 1.780 | 500 | -0.02(-1.11%) |
Aug 01, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 10,042 | +0.02(+1.12%) |
Jul 27, 2012 | 1.780 | 1.780 | 1.780 | 0 | +0.07(+4.09%) | |
Jul 18, 2012 | 1.710 | 1.710 | 1.710 | 0 | -0.02(-1.16%) | |
Jul 17, 2012 | 1.700 | 1.730 | 1.700 | 1.730 | 3,175 | +0.04(+2.37%) |
Jul 16, 2012 | 1.690 | 1.692 | 1.690 | 1.690 | 3,200 | -0.04(-2.31%) |
Jun 29, 2012 | 1.730 | 1.730 | 1.730 | 0 | +0.12(+7.45%) | |
Jun 28, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 11,000 | -0.03(-1.83%) |
Jun 25, 2012 | 1.640 | 1.640 | 1.640 | 0 | +0.09(+5.81%) | |
Jun 21, 2012 | 1.550 | 1.550 | 1.550 | 0 | -0.12(-7.19%) | |
Jun 19, 2012 | 1.670 | 1.670 | 1.670 | 0 | +0.05(+3.09%) | |
Jun 18, 2012 | 1.620 | 1.620 | 1.620 | 1.620 | 2,207 | +0.03(+1.89%) |
Jun 15, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 6,000 | +0.00(+0.00%) |
Jun 10, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 1.530 | 1.590 | 1.530 | 1.590 | 12,426 | +0.00(+0.00%) |
Jun 05, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.06(+3.92%) | |
Jun 04, 2012 | 1.530 | 1.530 | 1.530 | 1.530 | 600 | -0.01(-0.65%) |
May 31, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 32,000 | -0.03(-1.91%) |
May 30, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 2,625 | -0.03(-1.88%) |
May 29, 2012 | 1.540 | 1.600 | 1.540 | 1.600 | 5,943 | +0.07(+4.58%) |
May 23, 2012 | 1.530 | 1.530 | 1.530 | 0 | -0.06(-3.77%) | |
May 18, 2012 | 1.590 | 1.590 | 1.590 | 2,200 | -0.04(-2.45%) | |
May 17, 2012 | 1.560 | 1.630 | 1.560 | 1.630 | 1,100 | -0.02(-1.21%) |
May 11, 2012 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) | |
May 10, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | +0.09(+5.73%) |
May 09, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 500 | +0.01(+0.64%) |
May 08, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 30,400 | -0.02(-1.27%) |
May 04, 2012 | 1.580 | 1.580 | 1.580 | 0 | -0.05(-3.07%) | |
May 03, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 14,000 | -0.07(-4.12%) |
May 02, 2012 | 1.630 | 1.700 | 1.630 | 1.700 | 3,200 | +0.01(+0.59%) |
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.