Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.040 7.080 6.930 7.040 544,188 -0.09(-1.26%)
Jan 30, 2014 7.000 7.140 6.960 7.130 398,063 +0.14(+2.00%)
Jan 29, 2014 7.000 7.020 6.900 6.990 299,676 -0.01(-0.14%)
Jan 28, 2014 6.920 7.040 6.910 7.000 355,946 +0.11(+1.60%)
Jan 27, 2014 7.020 7.130 6.880 6.890 620,870 -0.11(-1.57%)
Jan 24, 2014 7.110 7.160 6.980 7.000 926,849 -0.10(-1.41%)
Jan 23, 2014 7.040 7.160 6.965 7.100 817,954 +0.07(+1.00%)
Jan 22, 2014 7.420 7.450 6.930 7.030 2,541,794 -0.68(-8.82%)
Jan 21, 2014 7.650 7.720 7.620 7.710 473,563 +0.16(+2.12%)
Jan 17, 2014 7.700 7.550 7.550 7.550 475,600 -0.18(-2.33%)
Jan 16, 2014 7.640 7.745 7.630 7.730 367,019 +0.06(+0.78%)
Jan 15, 2014 7.700 7.780 7.640 7.670 376,058 -0.03(-0.39%)
Jan 14, 2014 7.580 7.700 7.530 7.700 326,528 +0.13(+1.72%)
Jan 13, 2014 7.590 7.720 7.520 7.570 815,729 -0.05(-0.66%)
Jan 10, 2014 7.640 7.680 7.530 7.620 911,295 -0.02(-0.26%)
Jan 09, 2014 7.840 7.890 7.580 7.640 697,629 -0.22(-2.80%)
Jan 08, 2014 7.650 7.910 7.630 7.860 827,222 +0.23(+3.01%)
Jan 07, 2014 7.400 7.710 7.390 7.630 642,735 +0.16(+2.14%)
Jan 06, 2014 7.250 7.470 7.250 7.470 437,012 +0.21(+2.89%)
Jan 03, 2014 7.290 7.350 7.222 7.260 272,425 +0.00(+0.00%)
Jan 02, 2014 7.180 7.270 7.140 7.260 296,583 +0.10(+1.40%)
Dec 31, 2013 7.110 7.160 7.160 7.160 728,900 +0.01(+0.14%)
Dec 30, 2013 7.110 7.210 7.090 7.150 325,502 +0.03(+0.42%)
Dec 27, 2013 6.970 7.140 6.960 7.120 279,933 +0.05(+0.71%)
Dec 26, 2013 7.030 7.220 7.010 7.070 460,507 +0.05(+0.71%)
Dec 24, 2013 6.950 7.100 6.930 7.020 182,203 +0.05(+0.72%)
Dec 23, 2013 6.890 7.000 6.840 6.970 256,048 +0.12(+1.75%)
Dec 20, 2013 6.930 6.990 6.840 6.850 378,395 -0.01(-0.15%)
Dec 19, 2013 7.060 7.090 6.830 6.860 433,689 -0.21(-2.97%)
Dec 18, 2013 7.110 7.140 6.980 7.070 256,389 -0.08(-1.12%)
Dec 17, 2013 7.140 7.170 7.080 7.150 272,659 +0.01(+0.14%)
Dec 16, 2013 7.070 7.140 7.060 7.140 290,843 +0.10(+1.42%)
Dec 13, 2013 6.970 7.160 6.950 7.040 416,559 +0.08(+1.15%)
Dec 12, 2013 7.100 7.100 6.790 6.960 757,646 -0.24(-3.33%)
Dec 11, 2013 7.200 7.250 7.130 7.200 272,915 +0.01(+0.14%)
Dec 10, 2013 7.140 7.220 7.140 7.190 309,542 +0.05(+0.70%)
Dec 09, 2013 7.020 7.195 6.990 7.140 273,138 +0.11(+1.56%)
Dec 06, 2013 7.090 7.134 6.980 7.030 236,059 -0.04(-0.57%)
Dec 05, 2013 7.030 7.150 7.020 7.070 124,151 -0.01(-0.14%)
Dec 04, 2013 7.100 7.120 7.010 7.080 199,172 -0.04(-0.56%)
Dec 03, 2013 7.190 7.190 7.040 7.120 218,775 -0.07(-0.97%)
Dec 02, 2013 7.010 7.200 7.010 7.190 485,048 +0.16(+2.28%)
Nov 29, 2013 6.960 7.110 6.940 7.030 200,150 +0.18(+2.63%)
Nov 27, 2013 6.950 7.000 6.810 6.850 383,559 -0.05(-0.72%)
Nov 26, 2013 7.100 7.120 6.810 6.900 397,789 -0.20(-2.82%)
Nov 25, 2013 7.150 7.180 7.020 7.100 325,174 -0.03(-0.42%)
Nov 22, 2013 7.060 7.140 7.020 7.130 203,380 +0.07(+0.99%)
Nov 21, 2013 7.040 7.080 6.980 7.060 272,598 +0.05(+0.71%)
Nov 20, 2013 6.900 7.070 6.900 7.010 263,350 +0.11(+1.59%)
Nov 19, 2013 6.880 6.950 6.869 6.900 283,448 -0.01(-0.14%)
Nov 18, 2013 6.900 6.970 6.883 6.910 291,669 +0.02(+0.29%)
Nov 15, 2013 6.930 6.950 6.820 6.890 288,345 +0.00(+0.00%)
Nov 14, 2013 6.900 6.940 6.780 6.890 215,275 -0.01(-0.14%)
Nov 12, 2013 6.680 6.960 6.670 6.900 843,953 +0.20(+2.99%)
Nov 11, 2013 6.590 6.705 6.520 6.700 560,570 +0.13(+1.98%)
Nov 08, 2013 7.040 7.050 6.550 6.570 1,442,487 -0.54(-7.59%)
Nov 07, 2013 7.260 7.290 7.090 7.110 435,767 -0.17(-2.34%)
Nov 06, 2013 7.250 7.340 7.220 7.280 331,499 +0.03(+0.41%)
Nov 05, 2013 7.290 7.290 7.180 7.250 215,086 -0.04(-0.55%)
Nov 04, 2013 7.260 7.320 7.180 7.290 566,988 +0.11(+1.53%)
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.