MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.216 8.245 8.245 8.245 1,483,356 +0.04(+0.48%)
Dec 30, 2013 8.206 8.255 8.147 8.206 562,005 -0.06(-0.71%)
Dec 27, 2013 8.196 8.265 8.137 8.265 518,668 +0.06(+0.72%)
Dec 26, 2013 8.304 8.343 8.177 8.206 279,731 -0.06(-0.71%)
Dec 24, 2013 8.196 8.294 8.196 8.265 224,164 +0.05(+0.60%)
Dec 23, 2013 8.333 8.343 8.167 8.216 568,685 -0.08(-0.94%)
Dec 20, 2013 8.431 8.450 8.216 8.294 1,989,897 -0.05(-0.59%)
Dec 19, 2013 8.206 8.362 8.098 8.343 2,026,461 +0.56(+7.16%)
Dec 18, 2013 7.727 7.824 7.551 7.785 459,493 +0.05(+0.63%)
Dec 17, 2013 7.697 7.839 7.678 7.736 477,354 +0.02(+0.25%)
Dec 16, 2013 7.678 7.746 7.580 7.717 670,329 +0.15(+1.94%)
Dec 13, 2013 7.375 7.624 7.365 7.570 623,520 +0.23(+3.20%)
Dec 12, 2013 7.404 7.453 7.326 7.335 747,931 -0.08(-1.06%)
Dec 11, 2013 7.629 7.668 7.384 7.414 602,939 -0.19(-2.45%)
Dec 10, 2013 7.707 7.824 7.599 7.599 1,009,342 -0.06(-0.77%)
Dec 09, 2013 7.756 7.766 7.502 7.658 1,424,543 -0.02(-0.25%)
Dec 06, 2013 7.678 7.736 7.629 7.678 615,362 +0.04(+0.51%)
Dec 05, 2013 7.629 7.668 7.531 7.639 443,379 +0.03(+0.39%)
Dec 04, 2013 7.736 7.766 7.531 7.609 538,871 -0.16(-2.02%)
Dec 03, 2013 7.785 7.854 7.707 7.766 460,807 -0.01(-0.13%)
Dec 02, 2013 7.893 7.942 7.668 7.776 687,614 -0.15(-1.85%)
Nov 29, 2013 8.020 8.108 7.922 7.922 231,899 -0.04(-0.49%)
Nov 27, 2013 7.912 8.030 7.912 7.961 328,999 +0.08(+0.99%)
Nov 26, 2013 7.893 7.942 7.854 7.883 500,361 +0.02(+0.25%)
Nov 25, 2013 7.942 7.981 7.834 7.864 560,953 -0.08(-0.99%)
Nov 22, 2013 7.991 8.007 7.893 7.942 503,867 -0.03(-0.37%)
Nov 21, 2013 7.873 7.981 7.859 7.971 523,162 +0.15(+1.88%)
Nov 20, 2013 7.952 7.952 7.815 7.824 441,675 -0.07(-0.87%)
Nov 19, 2013 8.010 8.088 7.873 7.893 532,869 -0.15(-1.82%)
Nov 18, 2013 8.147 8.186 8.020 8.040 352,821 -0.07(-0.84%)
Nov 15, 2013 8.108 8.162 8.010 8.108 467,799 -0.02(-0.24%)
Nov 14, 2013 8.225 8.225 8.059 8.128 276,711 -0.09(-1.07%)
Nov 13, 2013 8.147 8.215 8.069 8.215 665,181 +0.05(+0.60%)
Nov 12, 2013 8.108 8.264 8.040 8.167 736,675 +0.07(+0.84%)
Nov 11, 2013 8.069 8.186 8.020 8.098 694,966 +0.04(+0.48%)
Nov 08, 2013 8.088 8.245 7.991 8.059 883,019 +0.02(+0.24%)
Nov 07, 2013 8.069 8.206 7.961 8.040 542,972 -0.05(-0.60%)
Nov 06, 2013 8.108 8.167 8.010 8.088 389,776 -0.06(-0.72%)
Nov 05, 2013 8.206 8.245 8.069 8.147 732,060 -0.06(-0.71%)
Nov 04, 2013 8.294 8.352 8.167 8.206 1,136,785 +0.05(+0.60%)
Nov 01, 2013 8.235 8.274 8.044 8.157 1,040,200 -0.08(-0.95%)
Oct 31, 2013 8.284 8.303 8.118 8.235 1,241,583 -0.05(-0.59%)
Oct 30, 2013 8.381 8.401 8.206 8.284 1,150,111 -0.05(-0.59%)
Oct 29, 2013 8.401 8.440 8.255 8.333 2,123,862 +0.02(+0.24%)
Oct 28, 2013 8.538 8.762 8.274 8.313 3,539,593 -0.19(-2.18%)
Oct 25, 2013 7.883 8.694 7.639 8.499 9,802,687 +1.41(+19.83%)
Oct 24, 2013 7.170 7.219 7.082 7.092 1,045,252 -0.07(-0.95%)
Oct 23, 2013 7.180 7.258 7.151 7.160 538,289 -0.07(-0.95%)
Oct 22, 2013 7.326 7.326 7.180 7.229 440,741 -0.09(-1.20%)
Oct 21, 2013 7.297 7.326 7.278 7.317 398,327 +0.02(+0.27%)
Oct 18, 2013 7.317 7.317 7.190 7.297 510,340 -0.02(-0.27%)
Oct 17, 2013 7.297 7.336 7.258 7.317 385,621 +0.02(+0.27%)
Oct 16, 2013 7.326 7.370 7.268 7.297 386,898 +0.01(+0.13%)
Oct 15, 2013 7.258 7.326 7.209 7.287 342,062 +0.00(+0.00%)
Oct 14, 2013 7.229 7.292 7.199 7.287 304,003 +0.02(+0.27%)
Oct 11, 2013 7.112 7.268 7.082 7.268 288,755 +0.12(+1.64%)
Oct 10, 2013 7.024 7.151 6.994 7.151 280,980 +0.20(+2.81%)
Oct 09, 2013 7.072 7.077 6.931 6.955 536,257 -0.08(-1.11%)
Oct 08, 2013 7.033 7.077 6.975 7.033 732,760 +0.02(+0.28%)
Oct 07, 2013 7.033 7.063 6.975 7.014 405,173 -0.06(-0.83%)
Oct 04, 2013 7.004 7.160 7.004 7.072 221,188 +0.05(+0.70%)
Oct 03, 2013 7.063 7.121 6.965 7.024 491,782 -0.07(-0.96%)
Oct 02, 2013 7.063 7.131 6.985 7.092 715,591 +0.00(+0.00%)
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.
TOP
Email a Story