Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.310 | 4.310 | 4.310 | 0 | +0.08(+1.89%) | |
Dec 30, 2013 | 4.230 | 4.230 | 4.230 | 4.230 | 650 | +0.15(+3.68%) |
Dec 23, 2013 | 4.080 | 4.080 | 4.080 | 100 | +0.11(+2.77%) | |
Dec 20, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 16,000 | -0.07(-1.73%) |
Dec 19, 2013 | 4.040 | 4.040 | 4.040 | 4.040 | 1,694 | -0.01(-0.25%) |
Dec 18, 2013 | 4.050 | 4.050 | 4.050 | 4.050 | 5,300 | -0.10(-2.41%) |
Dec 17, 2013 | 4.120 | 4.200 | 4.100 | 4.150 | 21,200 | +0.04(+0.97%) |
Dec 16, 2013 | 4.110 | 4.110 | 4.110 | 4.110 | 13,730 | +0.12(+3.01%) |
Dec 13, 2013 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.25(+6.68%) |
Dec 12, 2013 | 3.760 | 3.760 | 3.740 | 3.740 | 25,885 | +0.03(+0.81%) |
Dec 11, 2013 | 3.710 | 3.710 | 3.710 | 3.710 | 300 | +0.08(+2.20%) |
Dec 10, 2013 | 3.720 | 3.740 | 3.630 | 3.630 | 13,100 | -0.17(-4.47%) |
Dec 09, 2013 | 3.720 | 3.810 | 3.720 | 3.800 | 8,650 | +0.05(+1.33%) |
Dec 06, 2013 | 3.780 | 3.780 | 3.750 | 3.750 | 23,439 | -0.09(-2.34%) |
Dec 04, 2013 | 3.840 | 3.840 | 3.840 | 0 | +0.29(+8.17%) | |
Dec 02, 2013 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.04(+1.14%) |
Nov 29, 2013 | 3.510 | 3.510 | 3.510 | 3.510 | 250 | -0.07(-1.96%) |
Nov 26, 2013 | 3.580 | 3.580 | 3.580 | 0 | +0.06(+1.70%) | |
Nov 25, 2013 | 3.520 | 3.520 | 3.520 | 3.520 | 5,500 | +0.08(+2.33%) |
Nov 21, 2013 | 3.440 | 3.440 | 3.440 | 3.440 | 400 | -0.10(-2.82%) |
Nov 19, 2013 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.14%) | |
Nov 18, 2013 | 3.650 | 3.650 | 3.500 | 3.500 | 5,470 | -0.04(-1.13%) |
Nov 15, 2013 | 3.540 | 3.540 | 3.540 | 3.540 | 2,600 | +0.09(+2.61%) |
Nov 14, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 300 | +0.05(+1.47%) |
Nov 11, 2013 | 3.400 | 3.400 | 3.400 | 0 | +0.10(+3.03%) | |
Nov 08, 2013 | 3.450 | 3.450 | 3.300 | 3.300 | 2,200 | -0.10(-2.94%) |
Nov 07, 2013 | 3.400 | 3.400 | 3.400 | 3.400 | 1,500 | -0.13(-3.68%) |
Nov 06, 2013 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | +0.08(+2.32%) |
Nov 04, 2013 | 3.450 | 3.450 | 3.450 | 0 | -0.07(-1.99%) | |
Nov 01, 2013 | 3.520 | 3.520 | 3.520 | 3.520 | 16,000 | +0.05(+1.44%) |
Oct 31, 2013 | 3.510 | 3.510 | 3.470 | 3.470 | 3,050 | -0.15(-4.14%) |
Oct 30, 2013 | 3.530 | 3.650 | 3.530 | 3.620 | 22,344 | +0.23(+6.78%) |
Oct 29, 2013 | 3.480 | 3.500 | 3.390 | 3.390 | 21,300 | -0.25(-6.87%) |
Oct 28, 2013 | 3.640 | 3.700 | 3.620 | 3.640 | 29,863 | -0.03(-0.82%) |
Oct 24, 2013 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | -0.01(-0.27%) |
Oct 23, 2013 | 3.680 | 3.680 | 3.680 | 3.680 | 1,000 | -0.18(-4.66%) |
Oct 21, 2013 | 3.860 | 3.860 | 3.860 | 0 | +0.01(+0.26%) | |
Oct 18, 2013 | 3.850 | 3.850 | 3.840 | 3.850 | 4,600 | +0.15(+4.05%) |
Oct 17, 2013 | 3.700 | 3.700 | 3.700 | 3.700 | 578 | +0.01(+0.27%) |
Oct 16, 2013 | 3.630 | 3.690 | 3.630 | 3.690 | 3,800 | +0.09(+2.50%) |
Oct 14, 2013 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) | |
Oct 11, 2013 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 | +0.04(+1.13%) |
Oct 08, 2013 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Oct 07, 2013 | 3.550 | 3.550 | 3.550 | 3.550 | 650 | +0.33(+10.25%) |
Sep 27, 2013 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | -0.02(-0.62%) |
Sep 26, 2013 | 3.240 | 3.240 | 3.240 | 3.240 | 1,500 | +0.06(+1.89%) |
Sep 23, 2013 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.09(+2.91%) |
Sep 19, 2013 | 3.090 | 3.090 | 3.090 | 0 | +0.05(+1.64%) | |
Sep 12, 2013 | 3.040 | 3.040 | 3.040 | 0 | +0.06(+2.01%) | |
Sep 09, 2013 | 2.980 | 2.980 | 2.980 | 0 | -0.07(-2.30%) | |
Sep 06, 2013 | 3.060 | 3.060 | 3.050 | 3.050 | 2,300 | +0.02(+0.66%) |
Sep 05, 2013 | 3.030 | 3.030 | 3.030 | 3.030 | 1,722 | +0.00(+0.00%) |
Sep 04, 2013 | 3.050 | 3.070 | 3.030 | 3.030 | 34,033 | -0.01(-0.33%) |
Sep 03, 2013 | 3.040 | 3.040 | 3.040 | 3.040 | 3,000 | +0.16(+5.56%) |
Aug 29, 2013 | 2.880 | 2.880 | 2.880 | 0 | -0.05(-1.71%) | |
Aug 27, 2013 | 2.930 | 2.930 | 2.930 | 0 | +0.02(+0.69%) | |
Aug 23, 2013 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | -0.01(-0.34%) |
Aug 09, 2013 | 2.920 | 2.920 | 2.920 | 0 | +0.05(+1.74%) | |
Aug 08, 2013 | 2.800 | 2.870 | 2.770 | 2.870 | 2,350 | -0.11(-3.69%) |
Aug 06, 2013 | 2.980 | 2.980 | 2.980 | 0 | +0.20(+7.19%) | |
Jul 25, 2013 | 2.780 | 2.780 | 2.780 | 0 | -0.02(-0.71%) | |
Jul 24, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 | +0.01(+0.36%) |
Jul 22, 2013 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | -0.01(-0.36%) |
Jul 19, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 1,960 | +0.25(+9.80%) |
Jul 03, 2013 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | -0.06(-2.30%) |
Jul 02, 2013 | 2.610 | 2.610 | 2.610 | 2.610 | 3,969 | +0.11(+4.27%) |
Jun 26, 2013 | 2.503 | 2.503 | 2.503 | 0 | +0.16(+6.97%) | |
Jun 24, 2013 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | -0.37(-13.65%) |
Jun 18, 2013 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | +0.19(+7.54%) |
Jun 13, 2013 | 2.520 | 2.520 | 2.520 | 0 | -0.05(-1.95%) | |
Jun 07, 2013 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.02(+0.78%) |
Jun 05, 2013 | 2.550 | 2.550 | 2.550 | 0 | -0.16(-5.90%) | |
May 31, 2013 | 2.710 | 2.710 | 2.710 | 0 | +0.03(+1.12%) | |
May 30, 2013 | 2.680 | 2.680 | 2.680 | 2.680 | 100 | +0.08(+3.08%) |
May 21, 2013 | 2.600 | 2.600 | 2.600 | 0 | -0.07(-2.62%) | |
May 20, 2013 | 2.670 | 2.670 | 2.670 | 2.670 | 7,500 | +0.02(+0.75%) |
May 16, 2013 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
May 15, 2013 | 2.650 | 2.650 | 2.650 | 2.650 | 10,000 | +0.15(+6.00%) |
May 08, 2013 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.21(+9.17%) |
May 01, 2013 | 2.290 | 2.290 | 2.290 | 0 | +0.19(+9.05%) | |
Apr 17, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
Apr 15, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
Apr 08, 2013 | 2.000 | 2.000 | 2.000 | 0 | -0.17(-7.83%) | |
Apr 03, 2013 | 2.170 | 2.170 | 2.170 | 0 | -0.02(-0.91%) | |
Mar 25, 2013 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | -0.10(-4.37%) |
Mar 05, 2013 | 2.290 | 2.290 | 2.290 | 0 | -0.15(-6.15%) | |
Feb 26, 2013 | 2.440 | 2.440 | 2.440 | 0 | +0.14(+6.09%) | |
Feb 21, 2013 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.09(+4.07%) |
Feb 20, 2013 | 2.210 | 2.210 | 2.210 | 2.210 | 74,000 | +0.00(+0.00%) |
Feb 19, 2013 | 2.210 | 2.210 | 2.210 | 2.210 | 360 | -0.01(-0.45%) |
Feb 08, 2013 | 2.220 | 2.220 | 2.220 | 0 | -0.11(-4.72%) | |
Feb 05, 2013 | 2.330 | 2.330 | 2.330 | 0 | +0.13(+5.91%) | |
Jan 25, 2013 | 2.200 | 2.200 | 2.200 | 0 | -0.06(-2.65%) | |
Jan 24, 2013 | 2.300 | 2.300 | 2.260 | 2.260 | 2,700 | -0.01(-0.44%) |
Jan 23, 2013 | 2.260 | 2.270 | 2.260 | 2.270 | 2,301 | +0.24(+11.82%) |
Jan 12, 2013 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 2.010 | 2.030 | 2.010 | 2.030 | 955 | -0.06(-2.87%) |
Jan 10, 2013 | 2.090 | 2.090 | 2.090 | 2.090 | 660 | +0.02(+0.97%) |
Jan 09, 2013 | 2.070 | 2.070 | 2.070 | 2.070 | 700 | +0.20(+10.95%) |
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.
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.