Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	7.930	7.960	7.750	7.850	394,899	-0.19(-2.36%)
Jan 30, 2014	7.870	8.280	7.840	8.040	763,223	+0.22(+2.81%)
Jan 29, 2014	7.920	8.000	7.500	7.820	1,007,416	-0.24(-2.98%)
Jan 28, 2014	8.180	8.650	7.995	8.060	806,809	-0.07(-0.86%)
Jan 27, 2014	9.110	9.230	7.930	8.130	2,360,025	-1.28(-13.60%)
Jan 24, 2014	8.950	9.490	8.180	9.410	14,989,713	+3.16(+50.56%)
Jan 23, 2014	6.340	6.410	6.210	6.250	528,600	-0.14(-2.19%)
Jan 22, 2014	6.450	6.640	6.290	6.390	660,703	-0.10(-1.54%)
Jan 21, 2014	6.660	6.750	6.400	6.490	817,978	+0.02(+0.31%)
Jan 17, 2014	5.990	6.470	6.470	6.470	773,800	+0.46(+7.65%)
Jan 16, 2014	5.930	6.068	5.890	6.010	418,798	+0.04(+0.67%)
Jan 15, 2014	5.920	6.030	5.750	5.970	378,148	+0.05(+0.84%)
Jan 14, 2014	5.880	6.041	5.760	5.920	332,838	+0.05(+0.85%)
Jan 13, 2014	6.130	6.150	5.800	5.870	448,738	-0.33(-5.32%)
Jan 10, 2014	6.240	6.290	6.060	6.200	1,102,636	+0.25(+4.20%)
Jan 09, 2014	5.790	6.030	5.790	5.950	612,719	+0.15(+2.59%)
Jan 08, 2014	5.730	5.890	5.650	5.800	823,454	+0.05(+0.87%)
Jan 07, 2014	5.810	5.940	5.720	5.750	279,234	-0.03(-0.52%)
Jan 06, 2014	5.840	5.890	5.690	5.780	353,454	-0.03(-0.52%)
Jan 03, 2014	5.760	5.850	5.690	5.810	314,495	+0.03(+0.52%)
Jan 02, 2014	5.820	5.928	5.700	5.780	224,133	-0.11(-1.87%)
Dec 31, 2013	5.940	5.890	5.890	5.890	207,500	-0.04(-0.67%)
Dec 30, 2013	5.970	6.050	5.870	5.930	213,222	-0.05(-0.84%)
Dec 27, 2013	5.940	6.070	5.820	5.980	324,371	+0.08(+1.36%)
Dec 26, 2013	5.980	6.070	5.830	5.900	214,964	-0.04(-0.67%)
Dec 24, 2013	5.920	6.015	5.840	5.940	135,301	+0.03(+0.51%)
Dec 23, 2013	5.730	6.090	5.510	5.910	606,762	+0.19(+3.32%)
Dec 20, 2013	5.500	5.950	5.470	5.720	844,167	+0.25(+4.57%)
Dec 19, 2013	5.270	5.490	5.210	5.470	431,020	+0.19(+3.60%)
Dec 18, 2013	5.050	5.320	5.050	5.280	647,811	+0.20(+3.94%)
Dec 17, 2013	4.950	5.340	4.950	5.080	549,513	+0.14(+2.83%)
Dec 16, 2013	4.890	5.050	4.890	4.940	173,045	+0.09(+1.86%)
Dec 13, 2013	4.850	4.920	4.800	4.850	240,194	+0.00(+0.00%)
Dec 12, 2013	4.950	4.950	4.820	4.850	214,868	-0.07(-1.42%)
Dec 11, 2013	5.010	5.080	4.890	4.920	205,570	-0.07(-1.40%)
Dec 10, 2013	5.030	5.140	4.945	4.990	272,572	-0.06(-1.19%)
Dec 09, 2013	5.190	5.215	5.000	5.050	144,344	-0.14(-2.70%)
Dec 06, 2013	5.320	5.320	5.150	5.190	0	-0.05(-0.95%)
Dec 05, 2013	5.320	5.410	5.160	5.240	0	-0.06(-1.13%)
Dec 04, 2013	5.460	5.510	5.270	5.300	0	-0.19(-3.46%)
Dec 03, 2013	4.960	5.500	4.950	5.490	0	+0.54(+10.91%)
Dec 02, 2013	4.830	4.995	4.830	4.950	605,803	+0.15(+3.13%)
Nov 29, 2013	4.830	4.830	4.770	4.800	0	+0.01(+0.21%)
Nov 27, 2013	4.800	4.860	4.760	4.790	0	-0.02(-0.42%)
Nov 26, 2013	4.690	4.850	4.640	4.810	0	+0.15(+3.22%)
Nov 25, 2013	4.640	4.820	4.620	4.660	292,580	+0.03(+0.65%)
Nov 22, 2013	4.480	4.680	4.460	4.630	0	+0.17(+3.81%)
Nov 21, 2013	4.300	4.480	4.291	4.460	1,285,232	+0.18(+4.21%)
Nov 20, 2013	4.210	4.310	4.210	4.280	0	+0.04(+0.94%)
Nov 19, 2013	4.290	4.340	4.210	4.240	400,980	-0.05(-1.17%)
Nov 18, 2013	4.450	4.510	4.250	4.290	0	-0.15(-3.38%)
Nov 15, 2013	4.460	4.682	4.395	4.440	0	-0.03(-0.67%)
Nov 14, 2013	4.350	4.490	4.160	4.470	373,564	-0.17(-3.66%)
Nov 12, 2013	4.770	4.840	4.440	4.640	0	-0.16(-3.33%)
Nov 11, 2013	4.900	4.960	4.770	4.800	0	-0.15(-3.03%)
Nov 08, 2013	4.890	5.040	4.870	4.950	0	+0.04(+0.81%)
Nov 07, 2013	4.930	4.990	4.800	4.910	284,673	+0.09(+1.87%)
Nov 06, 2013	5.280	5.280	4.730	4.820	676,325	-0.40(-7.66%)
Nov 05, 2013	5.180	5.340	5.150	5.220	0	+0.02(+0.38%)
Nov 04, 2013	5.130	5.270	5.080	5.200	150,453	+0.09(+1.76%)

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.

bottom clear

About Us