Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 5.135 5.266 5.135 5.263 0 +0.14(+2.75%)
Sep 26, 2013 5.125 5.151 5.115 5.122 6,669,785 -0.20(-3.75%)
Sep 25, 2013 5.322 5.387 5.312 5.322 437,798 +0.01(+0.19%)
Sep 24, 2013 5.223 5.318 5.201 5.312 567,398 +0.10(+2.01%)
Sep 23, 2013 5.223 5.256 5.191 5.207 369,695 -0.03(-0.63%)
Sep 20, 2013 5.282 5.289 5.223 5.240 0 -0.04(-0.81%)
Sep 19, 2013 5.289 5.292 5.207 5.282 471,961 +0.03(+0.50%)
Sep 18, 2013 5.243 5.296 5.207 5.256 0 +0.00(+0.06%)
Sep 17, 2013 5.230 5.253 5.207 5.253 0 +0.01(+0.19%)
Sep 16, 2013 5.240 5.260 5.227 5.243 0 +0.01(+0.19%)
Sep 13, 2013 5.230 5.256 5.181 5.233 0 +0.03(+0.50%)
Sep 12, 2013 5.181 5.256 5.181 5.207 0 +0.01(+0.19%)
Sep 11, 2013 5.155 5.220 5.138 5.197 0 +0.02(+0.38%)
Sep 10, 2013 5.151 5.204 5.111 5.178 884,790 +0.08(+1.61%)
Sep 09, 2013 5.060 5.119 5.027 5.096 0 +0.04(+0.84%)
Sep 06, 2013 5.027 5.070 4.998 5.053 0 +0.03(+0.65%)
Sep 05, 2013 5.092 5.160 5.011 5.020 0 -0.10(-1.92%)
Sep 04, 2013 5.039 5.119 4.997 5.119 1,958,003 +0.08(+1.59%)
Sep 03, 2013 5.023 5.051 5.000 5.039 0 +0.05(+1.03%)
Aug 30, 2013 4.994 5.035 4.952 4.987 0 -0.02(-0.45%)
Aug 29, 2013 4.946 5.026 4.941 5.010 597,389 +0.06(+1.16%)
Aug 28, 2013 4.955 4.987 4.930 4.952 0 +0.01(+0.26%)
Aug 27, 2013 5.007 5.039 4.933 4.939 700,360 -0.07(-1.34%)
Aug 26, 2013 5.007 5.042 4.975 5.007 0 +0.04(+0.90%)
Aug 23, 2013 4.959 4.991 4.933 4.962 0 +0.02(+0.32%)
Aug 22, 2013 4.952 5.067 4.907 4.946 1,002,143 +0.05(+1.11%)
Aug 21, 2013 4.882 4.923 4.866 4.891 0 +0.02(+0.39%)
Aug 20, 2013 4.840 4.930 4.812 4.872 452,336 +0.07(+1.53%)
Aug 19, 2013 4.834 4.897 4.760 4.799 637,333 -0.04(-0.79%)
Aug 16, 2013 4.818 4.911 4.818 4.837 0 +0.02(+0.40%)
Aug 15, 2013 4.879 4.959 4.805 4.818 695,921 -0.07(-1.38%)
Aug 14, 2013 4.879 4.925 4.872 4.885 258,651 +0.01(+0.13%)
Aug 13, 2013 4.898 4.917 4.866 4.879 546,461 -0.02(-0.33%)
Aug 12, 2013 4.927 4.962 4.882 4.895 636,181 -0.03(-0.65%)
Aug 09, 2013 4.965 5.019 4.891 4.927 410,529 -0.06(-1.16%)
Aug 08, 2013 4.994 5.061 4.952 4.984 600,200 -0.01(-0.19%)
Aug 07, 2013 5.061 5.103 4.991 4.994 627,290 -0.08(-1.52%)
Aug 06, 2013 5.106 5.151 5.061 5.071 374,137 -0.04(-0.75%)
Aug 05, 2013 5.093 5.147 5.074 5.109 283,451 -0.02(-0.37%)
Aug 02, 2013 5.090 5.151 5.083 5.128 289,949 +0.02(+0.44%)
Aug 01, 2013 5.099 5.151 5.045 5.106 367,495 +0.02(+0.38%)
Jul 31, 2013 5.170 5.189 5.083 5.087 0 -0.09(-1.67%)
Jul 30, 2013 5.260 5.269 5.154 5.173 0 -0.04(-0.68%)
Jul 29, 2013 5.183 5.234 5.151 5.208 0 +0.02(+0.43%)
Jul 26, 2013 5.218 5.244 5.154 5.186 0 -0.05(-0.92%)
Jul 25, 2013 5.157 5.250 5.154 5.234 0 +0.04(+0.74%)
Jul 24, 2013 5.282 5.304 5.183 5.196 0 -0.08(-1.52%)
Jul 23, 2013 5.282 5.308 5.215 5.276 0 -0.01(-0.12%)
Jul 22, 2013 5.269 5.320 5.151 5.282 0 -0.10(-1.79%)
Jul 19, 2013 5.346 5.378 5.282 5.378 0 +0.04(+0.66%)
Jul 18, 2013 5.330 5.346 5.282 5.343 0 +0.03(+0.54%)
Jul 17, 2013 5.327 5.365 5.288 5.314 362,157 -0.03(-0.48%)
Jul 16, 2013 5.362 5.362 5.298 5.340 0 -0.04(-0.71%)
Jul 15, 2013 5.356 5.378 5.324 5.378 0 +0.04(+0.78%)
Jul 12, 2013 5.340 5.368 5.308 5.336 0 -0.00(-0.06%)
Jul 11, 2013 5.346 5.362 5.291 5.340 0 +0.01(+0.18%)
Jul 10, 2013 5.266 5.333 5.253 5.330 0 +0.08(+1.46%)
Jul 09, 2013 5.266 5.288 5.202 5.253 0 +0.05(+0.98%)
Jul 08, 2013 5.212 5.263 5.186 5.202 0 +0.04(+0.87%)
Jul 05, 2013 5.282 5.295 5.135 5.157 0 -0.06(-1.17%)
Jul 03, 2013 5.173 5.244 5.141 5.218 0 +0.04(+0.74%)
Jul 02, 2013 5.240 5.423 5.141 5.180 0 -0.05(-0.98%)
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.