Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.410 7.700 6.950 7.010 1,062,434 -0.57(-7.52%)
Jan 30, 2014 6.720 7.590 6.700 7.580 1,295,102 +0.38(+5.28%)
Jan 29, 2014 7.740 8.510 6.630 7.200 5,695,213 -0.84(-10.45%)
Jan 28, 2014 6.890 8.110 6.890 8.040 3,317,145 +1.17(+17.03%)
Jan 27, 2014 7.020 7.030 6.310 6.870 1,350,493 -0.43(-5.89%)
Jan 24, 2014 7.830 7.970 7.050 7.300 1,800,423 -0.54(-6.89%)
Jan 23, 2014 7.980 8.210 7.750 7.840 1,836,751 -0.15(-1.88%)
Jan 22, 2014 8.010 9.320 7.870 7.990 3,037,219 -0.02(-0.25%)
Jan 21, 2014 8.060 8.220 7.680 8.010 1,884,132 +0.00(+0.00%)
Jan 17, 2014 8.010 8.010 8.010 0 +1.17(+17.11%)
Jan 16, 2014 6.990 7.060 6.520 6.840 1,002,332 -0.13(-1.87%)
Jan 15, 2014 6.690 7.150 6.530 6.970 1,518,936 +0.28(+4.19%)
Jan 14, 2014 6.460 6.710 6.270 6.690 994,032 +0.24(+3.72%)
Jan 13, 2014 6.900 6.980 6.360 6.450 967,033 -0.09(-1.38%)
Jan 10, 2014 7.080 7.380 6.310 6.540 1,576,536 -0.51(-7.23%)
Jan 09, 2014 7.120 7.480 6.910 7.050 1,266,503 -0.04(-0.56%)
Jan 08, 2014 6.690 7.420 6.600 7.090 1,942,577 +0.49(+7.42%)
Jan 07, 2014 6.370 6.740 6.200 6.600 1,329,620 +0.27(+4.27%)
Jan 06, 2014 6.990 6.990 6.210 6.330 1,352,302 +0.06(+0.96%)
Jan 03, 2014 6.120 6.290 5.980 6.270 673,016 +0.13(+2.12%)
Jan 02, 2014 6.000 6.290 5.860 6.140 963,347 +0.16(+2.68%)
Dec 31, 2013 5.980 5.980 5.980 0 -0.28(-4.47%)
Dec 30, 2013 6.550 6.682 6.190 6.260 992,628 -0.29(-4.43%)
Dec 27, 2013 6.970 7.000 6.310 6.550 932,172 -0.38(-5.48%)
Dec 26, 2013 6.870 6.990 6.590 6.930 1,188,327 +0.11(+1.61%)
Dec 24, 2013 5.820 7.449 5.760 6.820 2,631,698 +1.05(+18.20%)
Dec 23, 2013 5.420 5.790 5.250 5.770 1,042,816 +0.38(+7.05%)
Dec 20, 2013 4.960 5.440 4.900 5.390 2,601,101 +0.45(+9.11%)
Dec 19, 2013 5.140 5.210 4.860 4.940 644,519 -0.19(-3.70%)
Dec 18, 2013 5.210 5.250 4.950 5.130 1,025,836 -0.11(-2.10%)
Dec 17, 2013 4.440 5.370 4.440 5.240 2,844,668 +0.79(+17.75%)
Dec 16, 2013 4.310 4.500 4.287 4.450 600,358 +0.04(+0.91%)
Dec 13, 2013 4.670 4.770 4.350 4.410 580,831 -0.26(-5.57%)
Dec 12, 2013 4.660 4.776 4.520 4.670 464,132 -0.01(-0.21%)
Dec 11, 2013 5.070 5.120 4.550 4.680 905,157 -0.40(-7.87%)
Dec 10, 2013 5.120 5.150 4.920 5.080 793,486 -0.04(-0.78%)
Dec 09, 2013 5.200 5.300 4.920 5.120 872,436 +0.19(+3.85%)
Dec 06, 2013 5.450 5.450 4.890 4.930 0 -0.46(-8.53%)
Dec 05, 2013 5.390 5.495 5.310 5.390 0 +0.00(+0.00%)
Dec 04, 2013 5.320 5.450 5.210 5.390 0 +0.03(+0.56%)
Dec 03, 2013 5.380 5.480 5.250 5.360 0 -0.04(-0.74%)
Dec 02, 2013 5.380 5.420 5.060 5.400 796,866 +0.03(+0.56%)
Nov 29, 2013 5.160 5.635 5.140 5.370 0 +0.29(+5.71%)
Nov 27, 2013 5.060 5.200 4.990 5.080 0 +0.02(+0.40%)
Nov 26, 2013 5.170 5.320 4.980 5.060 0 -0.09(-1.75%)
Nov 25, 2013 4.780 5.155 4.740 5.150 1,104,192 +0.40(+8.42%)
Nov 22, 2013 4.690 4.850 4.640 4.750 0 +0.10(+2.15%)
Nov 21, 2013 4.550 4.800 4.550 4.650 774,653 +0.14(+3.10%)
Nov 20, 2013 4.510 4.690 4.460 4.510 0 +0.05(+1.12%)
Nov 19, 2013 4.400 4.560 4.380 4.460 464,787 +0.06(+1.36%)
Nov 18, 2013 4.800 4.830 4.390 4.400 0 -0.23(-4.97%)
Nov 15, 2013 4.420 4.740 4.420 4.630 0 +0.21(+4.75%)
Nov 14, 2013 4.630 4.700 4.400 4.420 569,735 +0.02(+0.45%)
Nov 12, 2013 4.380 4.520 4.255 4.400 0 +0.02(+0.46%)
Nov 11, 2013 4.250 4.420 4.200 4.380 0 +0.03(+0.69%)
Nov 08, 2013 4.270 4.650 4.230 4.350 0 +0.07(+1.75%)
Nov 07, 2013 4.150 4.365 4.055 4.275 1,017,026 +0.16(+3.89%)
Nov 06, 2013 4.430 4.430 3.980 4.115 1,250,510 -0.31(-7.11%)
Nov 05, 2013 4.300 4.450 4.150 4.430 1,140,073 +0.14(+3.26%)
Nov 04, 2013 4.630 4.680 4.170 4.290 2,009,487 -0.33(-7.04%)
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.