Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.03 10.08 9.917 9.950 426,405 -0.08(-0.80%)
Jan 30, 2013 10.11 10.15 9.980 10.03 299,966 -0.06(-0.59%)
Jan 29, 2013 9.990 10.18 9.980 10.09 379,345 +0.10(+1.00%)
Jan 28, 2013 10.04 10.11 9.940 9.990 437,589 -0.12(-1.19%)
Jan 25, 2013 10.10 10.11 10.05 10.11 263,105 +0.00(+0.00%)
Jan 24, 2013 10.15 10.17 10.07 10.11 300,389 -0.04(-0.39%)
Jan 23, 2013 10.07 10.21 10.04 10.15 354,384 +0.09(+0.89%)
Jan 22, 2013 10.15 10.15 10.05 10.06 476,596 -0.02(-0.20%)
Jan 18, 2013 10.08 10.11 10.03 10.08 262,309 -0.03(-0.30%)
Jan 17, 2013 10.11 10.16 10.02 10.11 254,899 +0.05(+0.50%)
Jan 16, 2013 9.820 10.06 9.820 10.06 232,257 +0.15(+1.51%)
Jan 15, 2013 9.820 10.03 9.810 9.910 253,318 +0.01(+0.10%)
Jan 14, 2013 10.04 10.05 9.870 9.900 321,806 -0.12(-1.20%)
Jan 11, 2013 9.980 10.03 9.840 10.02 453,748 -0.02(-0.20%)
Jan 10, 2013 10.27 10.34 10.02 10.04 725,300 -0.21(-2.05%)
Jan 09, 2013 10.39 10.45 10.23 10.25 360,214 -0.10(-0.97%)
Jan 08, 2013 10.35 10.40 10.29 10.35 374,746 +0.03(+0.29%)
Jan 07, 2013 10.15 10.32 10.12 10.32 399,495 +0.23(+2.28%)
Jan 04, 2013 10.10 10.25 10.05 10.09 471,982 +0.07(+0.70%)
Jan 03, 2013 10.05 10.09 9.980 10.02 412,264 +0.08(+0.80%)
Jan 02, 2013 9.920 10.02 9.590 9.940 537,848 +0.35(+3.65%)
Dec 31, 2012 9.420 9.650 9.410 9.590 288,783 +0.10(+1.05%)
Dec 28, 2012 9.440 9.620 9.400 9.490 159,410 +0.02(+0.21%)
Dec 27, 2012 9.510 9.590 9.450 9.470 167,637 -0.07(-0.73%)
Dec 26, 2012 9.510 9.790 9.260 9.540 410,136 +0.00(+0.00%)
Dec 24, 2012 9.720 9.720 9.520 9.540 107,038 -0.17(-1.75%)
Dec 21, 2012 9.360 9.750 9.360 9.710 285,240 +0.24(+2.53%)
Dec 20, 2012 9.490 9.560 9.436 9.470 188,604 +0.06(+0.64%)
Dec 19, 2012 9.400 9.500 9.310 9.410 237,327 -0.09(-0.95%)
Dec 18, 2012 9.640 9.690 9.350 9.500 225,562 -0.07(-0.73%)
Dec 17, 2012 9.150 9.640 9.120 9.570 352,186 +0.37(+4.02%)
Dec 14, 2012 9.380 9.420 9.160 9.200 317,017 -0.23(-2.44%)
Dec 13, 2012 9.880 9.880 9.368 9.430 410,433 -0.42(-4.26%)
Dec 12, 2012 9.520 10.10 9.500 9.850 514,511 +0.37(+3.90%)
Dec 11, 2012 9.400 9.520 9.360 9.480 417,963 +0.15(+1.61%)
Dec 10, 2012 9.230 9.340 9.190 9.330 418,082 +0.15(+1.63%)
Dec 07, 2012 9.120 9.200 9.120 9.180 379,577 +0.06(+0.66%)
Dec 06, 2012 9.010 9.210 9.000 9.120 407,772 +0.15(+1.67%)
Dec 05, 2012 9.040 9.060 8.900 8.970 544,725 -0.09(-0.99%)
Dec 04, 2012 9.180 9.220 9.030 9.060 553,198 +0.21(+2.37%)
Nov 30, 2012 8.750 8.930 8.750 8.850 639,884 +0.07(+0.80%)
Nov 29, 2012 8.810 8.840 8.650 8.780 646,061 +0.12(+1.39%)
Nov 28, 2012 8.700 8.770 8.560 8.660 400,183 -0.08(-0.92%)
Nov 27, 2012 8.750 8.840 8.720 8.740 201,462 +0.01(+0.11%)
Nov 26, 2012 8.960 8.980 8.600 8.730 230,303 -0.22(-2.46%)
Nov 23, 2012 9.110 9.140 8.930 8.950 103,080 +0.16(+1.82%)
Nov 21, 2012 8.930 9.010 8.680 8.790 232,736 -0.11(-1.24%)
Nov 20, 2012 8.660 8.920 8.532 8.900 248,624 +0.32(+3.73%)
Nov 19, 2012 8.140 8.640 8.130 8.580 328,125 +0.51(+6.32%)
Nov 16, 2012 8.350 8.350 7.850 8.070 736,811 -0.33(-3.93%)
Nov 15, 2012 8.740 8.770 8.400 8.400 344,670 -0.44(-4.98%)
Nov 14, 2012 9.750 9.750 8.300 8.840 1,159,409 -0.91(-9.33%)
Nov 13, 2012 9.940 9.980 9.730 9.750 211,047 -0.35(-3.47%)
Nov 12, 2012 10.13 10.42 10.03 10.10 287,486 +0.07(+0.70%)
Nov 09, 2012 10.08 10.14 9.950 10.03 93,802 -0.05(-0.50%)
Nov 08, 2012 10.01 10.23 10.01 10.08 146,907 +0.08(+0.80%)
Nov 07, 2012 10.25 10.31 9.950 10.00 195,945 -0.33(-3.19%)
Nov 06, 2012 10.30 10.40 10.25 10.33 166,820 +0.03(+0.29%)
Nov 05, 2012 10.38 10.44 10.26 10.30 54,104 -0.10(-0.96%)
Nov 02, 2012 10.45 10.57 10.39 10.40 99,191 -0.10(-0.95%)
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.