Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.115 5.205 5.083 5.122 76,723,416 +0.02(+0.44%)
Feb 27, 2014 5.095 5.124 5.079 5.100 64,874,200 -0.03(-0.50%)
Feb 26, 2014 5.127 5.177 5.110 5.126 52,537,608 +0.00(+0.07%)
Feb 25, 2014 5.112 5.143 5.068 5.122 53,671,220 -0.01(-0.13%)
Feb 24, 2014 5.073 5.172 5.062 5.129 84,096,064 +0.02(+0.44%)
Feb 21, 2014 5.249 5.265 5.057 5.107 173,946,864 -0.07(-1.32%)
Feb 20, 2014 5.026 5.191 4.989 5.175 153,764,016 +0.13(+2.51%)
Feb 19, 2014 5.045 5.103 5.016 5.049 86,824,080 -0.02(-0.44%)
Feb 18, 2014 5.143 5.151 5.069 5.071 65,629,236 -0.08(-1.47%)
Feb 14, 2014 10.24 5.146 5.146 5.146 61,103,008 +0.03(+0.64%)
Feb 13, 2014 5.025 5.129 5.002 5.114 55,372,564 +0.07(+1.39%)
Feb 12, 2014 5.033 5.107 5.033 5.043 56,728,704 +0.01(+0.20%)
Feb 11, 2014 4.951 5.055 4.937 5.033 50,230,668 +0.09(+1.91%)
Feb 10, 2014 4.973 5.010 4.910 4.939 45,578,648 -0.04(-0.89%)
Feb 07, 2014 4.920 4.999 4.918 4.983 44,201,808 +0.10(+2.04%)
Feb 06, 2014 4.839 4.913 4.834 4.884 38,976,556 +0.08(+1.71%)
Feb 05, 2014 4.829 4.875 4.783 4.802 59,918,008 -0.05(-1.13%)
Feb 04, 2014 4.824 4.870 4.781 4.857 55,870,984 +0.05(+1.03%)
Feb 03, 2014 4.982 5.021 4.793 4.807 85,481,952 -0.16(-3.31%)
Jan 31, 2014 4.961 5.004 4.927 4.971 75,506,072 -0.04(-0.85%)
Jan 30, 2014 4.997 5.043 4.985 5.014 53,055,540 +0.04(+0.79%)
Jan 29, 2014 4.958 4.997 4.929 4.975 81,173,776 +0.00(+0.07%)
Jan 28, 2014 4.898 4.985 4.884 4.971 72,370,584 +0.07(+1.40%)
Jan 27, 2014 4.891 4.987 4.865 4.903 92,891,344 +0.02(+0.39%)
Jan 24, 2014 4.978 5.006 4.867 4.884 99,534,280 -0.15(-3.00%)
Jan 23, 2014 5.043 5.097 4.982 5.035 57,779,316 -0.08(-1.58%)
Jan 22, 2014 5.079 5.165 5.050 5.115 59,717,384 -0.01(-0.20%)
Jan 21, 2014 5.109 5.136 5.049 5.126 70,433,096 +0.02(+0.34%)
Jan 17, 2014 10.20 5.109 5.109 5.109 103,121,280 +0.04(+0.81%)
Jan 16, 2014 5.057 5.112 4.992 5.067 128,705,592 +0.12(+2.50%)
Jan 15, 2014 4.946 4.983 4.893 4.944 95,535,936 -0.00(-0.03%)
Jan 14, 2014 4.821 4.946 4.815 4.946 86,599,424 +0.13(+2.60%)
Jan 13, 2014 4.750 4.935 4.749 4.821 114,992,280 +0.07(+1.52%)
Jan 10, 2014 4.754 4.761 4.675 4.749 83,629,872 +0.02(+0.33%)
Jan 09, 2014 4.726 4.779 4.689 4.733 105,173,064 +0.03(+0.58%)
Jan 08, 2014 4.831 4.834 4.690 4.706 88,683,728 -0.13(-2.59%)
Jan 07, 2014 4.874 4.894 4.778 4.831 83,540,096 -0.02(-0.39%)
Jan 06, 2014 4.851 4.886 4.783 4.850 59,704,036 -0.01(-0.18%)
Jan 03, 2014 4.750 4.886 4.749 4.858 73,949,832 +0.12(+2.46%)
Jan 02, 2014 4.779 4.838 4.705 4.742 75,959,712 -0.05(-1.14%)
Dec 31, 2013 9.573 4.797 4.797 4.797 63,976,480 -0.02(-0.32%)
Dec 30, 2013 4.841 4.845 4.791 4.812 42,541,308 -0.02(-0.43%)
Dec 27, 2013 4.874 4.875 4.827 4.833 39,965,148 -0.02(-0.42%)
Dec 26, 2013 4.834 4.919 4.833 4.853 45,450,728 +0.03(+0.53%)
Dec 24, 2013 4.800 4.833 4.778 4.827 29,069,728 +0.02(+0.39%)
Dec 23, 2013 4.798 4.817 4.757 4.809 54,994,272 +0.04(+0.94%)
Dec 20, 2013 4.802 4.833 4.764 4.764 119,474,456 -0.04(-0.89%)
Dec 19, 2013 4.723 4.839 4.716 4.807 92,796,584 +0.09(+1.93%)
Dec 18, 2013 4.692 4.718 4.569 4.716 88,384,424 +0.01(+0.22%)
Dec 17, 2013 4.718 4.776 4.685 4.706 108,705,992 +0.09(+2.04%)
Dec 16, 2013 4.586 4.636 4.574 4.611 72,389,064 +0.02(+0.49%)
Dec 13, 2013 4.572 4.608 4.507 4.589 68,589,768 +0.03(+0.64%)
Dec 12, 2013 4.637 4.647 4.529 4.560 78,192,336 -0.07(-1.45%)
Dec 11, 2013 4.603 4.659 4.603 4.627 91,875,576 -0.01(-0.18%)
Dec 10, 2013 4.629 4.674 4.594 4.635 85,988,128 -0.04(-0.77%)
Dec 09, 2013 4.733 4.745 4.662 4.671 90,309,256 -0.08(-1.62%)
Dec 06, 2013 4.733 4.819 4.730 4.749 100,196,856 +0.08(+1.65%)
Dec 05, 2013 4.826 4.831 4.634 4.671 128,520,280 -0.15(-3.13%)
Dec 04, 2013 4.809 4.920 4.798 4.822 198,669,696 +0.11(+2.29%)
Dec 03, 2013 4.668 4.761 4.659 4.714 103,488,984 +0.03(+0.66%)
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.