Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.05 10.25 10.02 10.04 2,925,285 -0.17(-1.67%)
Jan 30, 2014 10.14 10.36 10.07 10.21 2,380,625 +0.14(+1.39%)
Jan 29, 2014 10.07 10.21 10.00 10.07 4,019,898 -0.09(-0.89%)
Jan 28, 2014 10.25 10.26 10.12 10.16 2,707,379 -0.12(-1.17%)
Jan 27, 2014 10.39 10.50 10.13 10.28 2,529,825 -0.12(-1.15%)
Jan 24, 2014 10.60 10.65 10.18 10.40 4,727,418 -0.40(-3.70%)
Jan 23, 2014 10.29 10.80 10.08 10.80 5,788,670 +0.61(+5.99%)
Jan 22, 2014 10.25 10.29 10.15 10.19 2,547,068 -0.07(-0.68%)
Jan 21, 2014 10.16 10.29 10.12 10.26 1,682,787 +0.16(+1.58%)
Jan 17, 2014 10.10 10.10 10.10 10.10 2,165,800 -0.03(-0.30%)
Jan 16, 2014 10.26 10.31 10.01 10.13 2,567,303 -0.19(-1.84%)
Jan 15, 2014 10.14 10.36 10.14 10.32 1,618,464 +0.18(+1.78%)
Jan 14, 2014 9.990 10.18 9.930 10.14 1,864,647 +0.24(+2.37%)
Jan 13, 2014 10.20 10.27 9.890 9.905 2,365,792 -0.37(-3.55%)
Jan 10, 2014 10.17 10.28 10.11 10.27 1,357,908 +0.13(+1.28%)
Jan 09, 2014 10.20 10.36 10.06 10.14 2,193,499 -0.01(-0.10%)
Jan 08, 2014 10.16 10.24 10.04 10.15 2,056,516 +0.03(+0.30%)
Jan 07, 2014 10.42 10.45 10.11 10.12 2,128,802 -0.26(-2.50%)
Jan 06, 2014 10.45 10.55 10.34 10.38 2,256,036 -0.04(-0.38%)
Jan 03, 2014 10.27 10.45 10.22 10.42 1,885,351 +0.14(+1.36%)
Jan 02, 2014 10.42 10.49 10.25 10.28 2,032,963 -0.22(-2.10%)
Dec 31, 2013 10.43 10.50 10.50 10.50 1,754,000 +0.07(+0.67%)
Dec 30, 2013 10.26 10.48 10.25 10.43 1,537,595 +0.14(+1.36%)
Dec 27, 2013 10.25 10.35 10.22 10.29 969,531 +0.06(+0.59%)
Dec 26, 2013 10.37 10.40 10.20 10.23 1,099,212 -0.11(-1.06%)
Dec 24, 2013 10.27 10.45 10.20 10.34 1,413,945 +0.12(+1.17%)
Dec 23, 2013 10.38 10.40 10.10 10.22 2,153,283 -0.11(-1.06%)
Dec 20, 2013 10.14 10.40 10.12 10.33 3,785,244 +0.24(+2.38%)
Dec 19, 2013 10.18 10.22 10.02 10.09 2,168,094 -0.15(-1.46%)
Dec 18, 2013 10.15 10.25 10.02 10.24 2,468,721 +0.11(+1.09%)
Dec 17, 2013 9.870 10.19 9.835 10.13 3,242,978 +0.27(+2.74%)
Dec 16, 2013 9.610 9.860 9.600 9.860 2,193,310 +0.30(+3.14%)
Dec 13, 2013 9.500 9.680 9.460 9.560 1,865,201 +0.06(+0.63%)
Dec 12, 2013 9.520 9.570 9.380 9.500 1,682,257 -0.03(-0.31%)
Dec 11, 2013 9.700 9.780 9.460 9.530 1,862,896 -0.17(-1.75%)
Dec 10, 2013 9.710 9.860 9.670 9.700 2,425,845 -0.02(-0.15%)
Dec 09, 2013 9.670 9.830 9.610 9.715 1,857,688 +0.04(+0.47%)
Dec 06, 2013 9.570 9.730 9.500 9.670 0 +0.18(+1.90%)
Dec 05, 2013 9.470 9.590 9.395 9.490 2,549,976 +0.04(+0.42%)
Dec 04, 2013 9.310 9.500 9.300 9.450 0 +0.07(+0.75%)
Dec 03, 2013 9.460 9.600 9.320 9.380 2,490,448 -0.12(-1.26%)
Dec 02, 2013 9.680 9.730 9.470 9.500 1,674,776 -0.19(-1.96%)
Nov 29, 2013 9.610 9.760 9.550 9.690 0 +0.11(+1.15%)
Nov 27, 2013 9.680 9.690 9.520 9.580 0 -0.13(-1.34%)
Nov 26, 2013 9.710 9.800 9.640 9.710 0 -0.01(-0.10%)
Nov 25, 2013 9.770 9.900 9.690 9.720 2,065,810 +0.01(+0.10%)
Nov 22, 2013 9.450 9.770 9.400 9.710 0 +0.45(+4.86%)
Nov 21, 2013 9.000 9.260 9.000 9.260 1,907,312 +0.28(+3.12%)
Nov 20, 2013 8.970 9.070 8.930 8.980 1,776,638 +0.01(+0.11%)
Nov 19, 2013 9.080 9.110 8.900 8.970 2,411,342 -0.13(-1.43%)
Nov 18, 2013 9.220 9.300 9.070 9.100 1,796,443 -0.17(-1.83%)
Nov 15, 2013 9.120 9.300 9.010 9.270 0 +0.15(+1.64%)
Nov 14, 2013 9.310 9.370 9.100 9.120 2,213,587 -0.20(-2.15%)
Nov 13, 2013 8.960 9.450 8.950 9.320 0 +0.31(+3.44%)
Nov 12, 2013 9.100 9.160 8.990 9.010 0 -0.15(-1.64%)
Nov 11, 2013 9.200 9.250 9.100 9.160 0 -0.12(-1.29%)
Nov 08, 2013 9.110 9.300 9.050 9.280 0 +0.17(+1.87%)
Nov 07, 2013 9.100 9.310 9.080 9.110 1,730,189 -0.15(-1.57%)
Nov 06, 2013 9.260 9.290 9.170 9.255 1,483,826 +0.08(+0.82%)
Nov 05, 2013 9.190 9.300 9.110 9.180 1,795,384 -0.01(-0.11%)
Nov 04, 2013 9.490 9.510 9.180 9.190 1,444,310 +0.01(+0.11%)
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.