Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.174 4.225 4.126 4.180 0 +0.01(+0.14%)
Nov 27, 2013 4.063 4.195 4.057 4.174 0 +0.11(+2.58%)
Nov 26, 2013 4.111 4.183 3.995 4.069 0 -0.05(-1.31%)
Nov 25, 2013 4.177 4.243 4.105 4.123 1,231,407 -0.06(-1.43%)
Nov 22, 2013 4.231 4.284 4.156 4.183 0 -0.06(-1.34%)
Nov 21, 2013 4.255 4.291 4.216 4.240 1,592,468 +0.01(+0.21%)
Nov 20, 2013 4.168 4.291 4.126 4.231 0 +0.06(+1.51%)
Nov 19, 2013 4.039 4.231 4.039 4.168 1,839,600 +0.12(+2.89%)
Nov 18, 2013 3.952 4.201 3.952 4.051 1,431,048 +0.12(+2.97%)
Nov 15, 2013 3.997 4.039 3.916 3.934 0 -0.08(-1.87%)
Nov 14, 2013 4.039 4.126 3.961 4.009 1,714,311 +0.11(+2.69%)
Nov 12, 2013 3.970 4.075 3.898 3.904 0 -0.07(-1.66%)
Nov 11, 2013 3.865 4.135 3.847 3.970 0 +0.11(+2.80%)
Nov 08, 2013 3.793 4.039 3.403 3.862 0 -0.07(-1.83%)
Nov 07, 2013 3.712 4.000 3.652 3.934 4,091,916 +0.22(+5.81%)
Nov 06, 2013 3.694 3.721 3.616 3.718 1,811,177 +0.06(+1.56%)
Nov 05, 2013 3.712 3.736 3.556 3.661 0 -0.04(-1.05%)
Nov 04, 2013 3.580 3.706 3.520 3.700 1,651,413 +0.14(+3.88%)
Nov 01, 2013 3.409 3.589 3.397 3.562 0 +0.15(+4.31%)
Oct 31, 2013 3.412 3.475 3.340 3.415 0 -0.01(-0.18%)
Oct 30, 2013 3.535 3.601 3.409 3.421 998,294 -0.08(-2.31%)
Oct 29, 2013 3.457 3.559 3.430 3.502 0 +0.05(+1.30%)
Oct 28, 2013 3.442 3.466 3.376 3.457 0 +0.02(+0.44%)
Oct 25, 2013 3.613 3.646 3.418 3.442 0 -0.15(-4.10%)
Oct 24, 2013 3.655 3.655 3.577 3.589 1,212,291 -0.08(-2.21%)
Oct 23, 2013 3.778 3.892 3.436 3.670 0 -0.09(-2.32%)
Oct 22, 2013 3.502 3.820 3.490 3.757 2,512,275 +0.26(+7.47%)
Oct 21, 2013 3.442 3.595 3.427 3.496 1,906,054 +0.08(+2.28%)
Oct 18, 2013 3.409 3.454 3.382 3.418 1,877,351 +0.03(+0.80%)
Oct 17, 2013 3.412 3.466 3.346 3.391 1,396,329 -0.05(-1.31%)
Oct 16, 2013 3.451 3.466 3.409 3.436 1,094,214 +0.02(+0.70%)
Oct 15, 2013 3.505 3.505 3.385 3.412 1,095,180 -0.05(-1.39%)
Oct 14, 2013 3.436 3.505 3.361 3.460 1,229,850 -0.00(-0.10%)
Oct 11, 2013 3.397 3.496 3.343 3.463 0 +0.09(+2.59%)
Oct 10, 2013 3.328 3.385 3.286 3.376 1,733,826 +0.09(+2.74%)
Oct 09, 2013 3.223 3.313 3.220 3.286 0 +0.09(+2.72%)
Oct 08, 2013 3.196 3.199 3.118 3.199 2,082,321 +0.01(+0.28%)
Oct 07, 2013 3.259 3.301 3.181 3.190 0 -0.07(-2.12%)
Oct 04, 2013 3.229 3.271 3.214 3.259 0 +0.04(+1.21%)
Oct 03, 2013 3.253 3.271 3.142 3.220 0 +0.02(+0.47%)
Oct 02, 2013 3.010 3.232 2.998 3.205 0 +0.19(+6.37%)
Oct 01, 2013 2.983 3.034 2.944 3.013 2,002,504 +0.03(+1.01%)
Sep 30, 2013 2.941 3.001 2.929 2.983 1,357,959 +0.03(+0.91%)
Sep 27, 2013 2.968 3.005 2.929 2.956 0 -0.02(-0.50%)
Sep 26, 2013 3.001 3.025 2.947 2.971 1,383,146 -0.02(-0.80%)
Sep 25, 2013 3.007 3.040 2.959 2.995 1,908,243 +0.01(+0.20%)
Sep 24, 2013 2.992 3.062 2.872 2.989 4,830,358 +0.02(+0.50%)
Sep 23, 2013 2.998 3.010 2.776 2.974 5,909,703 -0.02(-0.80%)
Sep 20, 2013 3.190 3.214 2.983 2.998 0 -0.21(-6.64%)
Sep 19, 2013 2.971 3.211 2.884 3.211 7,870,670 +0.03(+0.94%)
Sep 18, 2013 3.214 3.298 3.172 3.181 0 -0.03(-1.03%)
Sep 17, 2013 3.172 3.292 3.160 3.214 0 +0.04(+1.23%)
Sep 16, 2013 3.259 3.229 3.169 3.175 0 -0.04(-1.20%)
Sep 13, 2013 3.226 3.250 3.181 3.213 0 -0.01(-0.20%)
Sep 12, 2013 3.250 3.277 3.187 3.220 0 -0.01(-0.28%)
Sep 11, 2013 3.196 3.283 3.184 3.229 0 +0.01(+0.28%)
Sep 10, 2013 3.385 3.397 3.163 3.220 3,015,974 -0.14(-4.28%)
Sep 09, 2013 3.418 3.421 3.319 3.364 0 -0.03(-0.88%)
Sep 06, 2013 3.445 3.449 3.364 3.394 0 -0.03(-0.96%)
Sep 05, 2013 3.451 3.472 3.400 3.427 1,294,714 -0.02(-0.44%)
Sep 04, 2013 3.421 3.466 3.382 3.442 0 +0.02(+0.44%)
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.