Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	6.203	6.211	6.154	6.170	761,919	-0.02(-0.39%)
Oct 30, 2013	6.275	6.299	6.170	6.194	1,018,588	-0.19(-2.90%)
Oct 29, 2013	6.331	6.380	6.283	6.380	2,247,453	+0.20(+3.26%)
Oct 28, 2013	6.098	6.186	6.082	6.178	2,502,421	+0.06(+1.05%)
Oct 25, 2013	6.146	6.178	6.106	6.114	3,353,391	-0.10(-1.55%)
Oct 24, 2013	6.283	6.291	6.211	6.211	2,749,964	-0.18(-2.77%)
Oct 23, 2013	6.524	6.540	6.355	6.388	3,296,121	-0.60(-8.63%)
Oct 22, 2013	7.112	7.160	6.959	6.991	4,307,639	-0.09(-1.25%)
Oct 21, 2013	7.023	7.134	7.007	7.079	1,631,134	+0.12(+1.73%)
Oct 18, 2013	6.967	6.983	6.919	6.959	1,691,311	-0.06(-0.80%)
Oct 17, 2013	7.031	7.047	6.975	7.015	1,791,631	-0.07(-1.02%)
Oct 16, 2013	7.063	7.116	6.991	7.087	1,580,029	-0.10(-1.34%)
Oct 15, 2013	7.297	7.313	7.184	7.184	826,883	-0.17(-2.30%)
Oct 14, 2013	7.289	7.385	7.272	7.353	553,575	-0.02(-0.33%)
Oct 11, 2013	7.353	7.425	7.345	7.377	653,883	+0.02(+0.22%)
Oct 10, 2013	7.321	7.393	7.277	7.361	583,225	+0.19(+2.58%)
Oct 09, 2013	7.240	7.240	7.112	7.176	1,354,354	-0.08(-1.11%)
Oct 08, 2013	7.313	7.329	7.192	7.256	1,911,481	-0.02(-0.33%)
Oct 07, 2013	7.305	7.385	7.281	7.281	1,120,874	-0.05(-0.66%)
Oct 04, 2013	7.305	7.369	7.281	7.329	1,379,268	+0.02(+0.22%)
Oct 03, 2013	7.393	7.409	7.264	7.313	1,356,028	-0.06(-0.76%)
Oct 02, 2013	7.409	7.425	7.305	7.369	1,170,185	-0.02(-0.22%)
Oct 01, 2013	7.313	7.417	7.297	7.385	935,819	-0.02(-0.22%)
Sep 30, 2013	7.385	7.449	7.369	7.401	1,077,759	-0.14(-1.92%)
Sep 27, 2013	7.562	7.594	7.514	7.546	2,088,207	-0.03(-0.42%)
Sep 26, 2013	7.578	7.635	7.546	7.578	908,221	+0.00(+0.00%)
Sep 25, 2013	7.618	7.659	7.570	7.578	3,601,185	+0.05(+0.64%)
Sep 24, 2013	7.538	7.582	7.506	7.530	736,281	-0.02(-0.32%)
Sep 23, 2013	7.594	7.602	7.530	7.554	1,671,759	-0.02(-0.32%)
Sep 20, 2013	7.626	7.667	7.578	7.578	1,401,735	-0.09(-1.15%)
Sep 19, 2013	7.667	7.715	7.626	7.667	894,391	-0.04(-0.52%)
Sep 18, 2013	7.474	7.707	7.401	7.707	1,685,554	+0.17(+2.24%)
Sep 17, 2013	7.490	7.554	7.451	7.538	1,130,826	-0.02(-0.32%)
Sep 16, 2013	7.474	7.722	7.361	7.562	2,793,517	+0.28(+3.87%)
Sep 13, 2013	7.281	7.312	7.201	7.281	1,204,585	+0.11(+1.55%)
Sep 12, 2013	7.257	7.273	7.129	7.169	4,884,834	+0.39(+5.75%)
Sep 11, 2013	6.843	6.843	6.771	6.779	1,398,012	-0.12(-1.73%)
Sep 10, 2013	6.970	6.986	6.875	6.899	1,779,196	-0.02(-0.34%)
Sep 09, 2013	6.859	6.938	6.851	6.922	741,910	+0.19(+2.84%)
Sep 06, 2013	6.739	6.771	6.676	6.732	979,020	+0.09(+1.32%)
Sep 05, 2013	6.628	6.676	6.556	6.644	1,574,403	+0.10(+1.46%)
Sep 04, 2013	6.389	6.596	6.381	6.549	2,129,178	-0.05(-0.72%)
Sep 03, 2013	6.676	6.700	6.541	6.596	1,370,381	+0.25(+4.02%)
Aug 30, 2013	6.421	6.453	6.302	6.342	1,383,727	-0.21(-3.16%)
Aug 29, 2013	6.533	6.604	6.529	6.549	1,018,079	-0.01(-0.12%)
Aug 28, 2013	6.445	6.588	6.429	6.556	1,066,685	+0.04(+0.61%)
Aug 27, 2013	6.596	6.636	6.501	6.517	1,418,171	-0.25(-3.76%)
Aug 26, 2013	6.819	6.851	6.771	6.771	887,242	-0.22(-3.19%)
Aug 23, 2013	6.978	7.010	6.922	6.994	723,827	+0.02(+0.23%)
Aug 22, 2013	6.938	6.994	6.907	6.978	1,008,651	+0.14(+1.98%)
Aug 21, 2013	6.747	6.883	6.739	6.843	1,300,117	+0.13(+1.90%)
Aug 20, 2013	6.676	6.771	6.636	6.716	843,663	-0.01(-0.12%)
Aug 19, 2013	6.739	6.779	6.700	6.724	784,282	+0.00(+0.00%)
Aug 16, 2013	6.692	6.755	6.660	6.724	1,250,926	+0.02(+0.24%)
Aug 15, 2013	6.676	6.739	6.604	6.708	1,002,214	-0.10(-1.52%)
Aug 14, 2013	6.779	6.867	6.772	6.811	367,068	+0.04(+0.59%)
Aug 13, 2013	6.779	6.779	6.692	6.771	620,670	+0.10(+1.55%)
Aug 12, 2013	6.644	6.708	6.636	6.668	798,275	-0.07(-1.06%)
Aug 09, 2013	6.787	6.803	6.724	6.739	516,912	-0.17(-2.42%)
Aug 08, 2013	6.907	6.938	6.899	6.907	455,723	+0.04(+0.58%)
Aug 07, 2013	6.915	6.946	6.843	6.867	654,935	+0.01(+0.12%)
Aug 06, 2013	6.922	6.930	6.819	6.859	531,895	-0.07(-1.03%)
Aug 05, 2013	6.899	6.930	6.875	6.930	601,189	+0.02(+0.35%)
Aug 02, 2013	6.883	6.916	6.851	6.907	711,040	+0.02(+0.23%)
Aug 01, 2013	6.899	6.922	6.843	6.891	685,229	+0.10(+1.52%)
Jul 31, 2013	6.811	6.848	6.771	6.787	838,371	-0.01(-0.12%)
Jul 30, 2013	6.755	6.841	6.709	6.795	1,335,691	+0.13(+1.91%)
Jul 29, 2013	6.755	6.779	6.660	6.668	1,135,397	-0.24(-3.46%)
Jul 26, 2013	6.922	6.954	6.851	6.907	1,308,099	-0.04(-0.57%)
Jul 25, 2013	6.899	6.978	6.867	6.946	2,601,776	+0.11(+1.63%)
Jul 24, 2013	7.002	7.018	6.819	6.835	2,845,223	-0.18(-2.61%)
Jul 23, 2013	7.312	7.320	7.010	7.018	6,652,405	-0.77(-9.91%)
Jul 22, 2013	7.877	7.838	7.766	7.790	2,345,888	-0.05(-0.61%)
Jul 19, 2013	7.861	7.877	7.790	7.838	1,249,885	+0.03(+0.41%)
Jul 18, 2013	7.822	7.877	7.774	7.806	1,876,046	+0.04(+0.51%)
Jul 17, 2013	7.822	7.830	7.734	7.766	877,497	+0.06(+0.72%)
Jul 16, 2013	7.726	7.742	7.647	7.710	1,071,213	-0.07(-0.92%)
Jul 15, 2013	7.798	7.830	7.758	7.782	1,756,158	+0.12(+1.56%)
Jul 12, 2013	7.599	7.662	7.535	7.662	1,495,269	+0.14(+1.90%)
Jul 11, 2013	7.448	7.527	7.416	7.519	1,356,496	+0.14(+1.83%)
Jul 10, 2013	7.233	7.400	7.233	7.384	1,141,001	+0.15(+2.09%)
Jul 09, 2013	7.344	7.400	7.193	7.233	1,393,938	-0.17(-2.26%)
Jul 08, 2013	7.527	7.543	7.368	7.400	1,729,911	-0.01(-0.11%)
Jul 05, 2013	7.479	7.479	7.352	7.408	1,178,433	-0.01(-0.11%)
Jul 03, 2013	7.241	7.448	7.241	7.416	1,219,342	+0.26(+3.67%)
Jul 02, 2013	7.153	7.249	7.105	7.153	824,950	-0.01(-0.11%)
Jul 01, 2013	7.193	7.225	7.137	7.161	639,033	+0.01(+0.11%)
Jun 28, 2013	7.113	7.177	7.066	7.153	1,132,844	-0.08(-1.10%)
Jun 27, 2013	7.225	7.320	7.211	7.233	1,377,998	+0.03(+0.44%)
Jun 26, 2013	7.185	7.217	7.129	7.201	1,038,270	+0.18(+2.49%)
Jun 25, 2013	7.050	7.062	6.930	7.026	1,744,174	+0.10(+1.49%)
Jun 24, 2013	6.907	6.994	6.859	6.922	2,031,043	-0.25(-3.44%)
Jun 21, 2013	7.208	7.232	7.059	7.169	1,499,407	-0.13(-1.73%)
Jun 20, 2013	7.405	7.421	7.264	7.295	1,741,603	-0.37(-4.83%)
Jun 19, 2013	7.893	7.909	7.641	7.665	1,960,730	-0.12(-1.52%)
Jun 18, 2013	7.775	7.803	7.736	7.783	1,951,980	+0.14(+1.85%)
Jun 17, 2013	7.649	7.689	7.563	7.641	1,469,687	+0.17(+2.21%)
Jun 14, 2013	7.531	7.531	7.429	7.476	893,089	-0.09(-1.25%)
Jun 13, 2013	7.303	7.578	7.256	7.570	1,893,454	+0.21(+2.89%)
Jun 12, 2013	7.452	7.468	7.319	7.358	2,177,362	-0.15(-1.99%)
Jun 11, 2013	7.452	7.590	7.413	7.508	1,589,508	-0.07(-0.93%)
Jun 10, 2013	7.539	7.586	7.468	7.578	1,077,256	+0.04(+0.52%)
Jun 07, 2013	7.452	7.578	7.437	7.539	1,694,833	-0.08(-1.03%)
Jun 06, 2013	7.602	7.626	7.484	7.618	2,088,414	+0.01(+0.10%)
Jun 05, 2013	7.775	7.775	7.578	7.610	2,593,585	-0.11(-1.43%)
Jun 04, 2013	7.657	7.720	7.625	7.720	5,377,523	+0.35(+4.70%)
Jun 03, 2013	7.334	7.405	7.299	7.374	1,710,004	+0.06(+0.75%)
May 31, 2013	7.437	7.476	7.311	7.319	1,993,679	-0.16(-2.11%)
May 30, 2013	7.531	7.563	7.476	7.476	1,443,995	+0.15(+2.04%)
May 29, 2013	7.366	7.366	7.248	7.327	1,424,627	-0.09(-1.17%)
May 28, 2013	7.484	7.523	7.366	7.413	2,056,182	+0.11(+1.51%)
May 24, 2013	7.295	7.327	7.256	7.303	1,284,204	-0.13(-1.80%)
May 23, 2013	7.382	7.460	7.338	7.437	1,459,885	-0.04(-0.53%)
May 22, 2013	7.602	7.736	7.429	7.476	2,251,045	-0.28(-3.55%)
May 21, 2013	7.704	7.791	7.681	7.751	2,323,138	+0.19(+2.50%)
May 20, 2013	7.578	7.626	7.555	7.563	1,678,107	+0.13(+1.80%)
May 17, 2013	7.303	7.437	7.303	7.429	1,658,828	+0.19(+2.61%)
May 16, 2013	7.256	7.311	7.224	7.240	1,116,720	-0.02(-0.22%)
May 15, 2013	7.169	7.279	7.153	7.256	1,392,324	+0.07(+0.99%)
May 13, 2013	7.146	7.212	7.130	7.185	1,653,936	-0.15(-2.04%)
May 10, 2013	7.264	7.334	7.248	7.334	1,059,981	+0.12(+1.64%)
May 09, 2013	7.327	7.342	7.177	7.216	1,477,897	-0.13(-1.82%)
May 08, 2013	7.264	7.389	7.264	7.350	1,924,084	+0.36(+5.18%)
May 07, 2013	7.043	7.043	6.941	6.988	1,050,128	+0.09(+1.25%)
May 06, 2013	6.894	6.917	6.862	6.902	692,359	+0.02(+0.34%)
May 03, 2013	6.831	6.902	6.846	6.878	1,113,829	+0.01(+0.11%)
May 02, 2013	6.744	6.870	6.728	6.870	2,040,910	+0.09(+1.39%)
May 01, 2013	6.965	6.965	6.756	6.776	1,203,545	-0.06(-0.81%)
Apr 30, 2013	6.760	6.839	6.689	6.831	3,525,270	+0.23(+3.46%)
Apr 29, 2013	6.603	6.642	6.595	6.603	3,312,727	+0.09(+1.45%)
Apr 26, 2013	6.532	6.508	6.492	6.508	3,122,928	+0.01(+0.12%)
Apr 25, 2013	6.555	6.618	6.473	6.500	3,159,440	+0.09(+1.47%)
Apr 24, 2013	6.335	6.429	6.319	6.406	2,886,813	+0.17(+2.65%)
Apr 23, 2013	6.099	6.296	6.091	6.241	6,072,563	+0.52(+9.08%)
Apr 22, 2013	5.784	5.800	5.658	5.721	4,232,467	+0.09(+1.54%)
Apr 19, 2013	5.745	5.768	5.595	5.635	4,231,388	+0.04(+0.70%)
Apr 18, 2013	5.776	5.784	5.595	5.595	3,641,197	-0.12(-2.07%)
Apr 17, 2013	5.879	5.886	5.690	5.713	2,725,491	-0.42(-6.80%)
Apr 16, 2013	6.075	6.158	6.051	6.130	918,030	+0.14(+2.37%)
Apr 15, 2013	6.138	6.138	5.973	5.989	1,424,931	-0.17(-2.69%)
Apr 12, 2013	6.138	6.189	6.099	6.154	1,091,825	-0.13(-2.13%)
Apr 11, 2013	6.201	6.326	6.178	6.288	1,154,726	+0.17(+2.70%)
Apr 10, 2013	5.973	6.122	5.973	6.122	862,982	+0.15(+2.50%)
Apr 09, 2013	5.934	6.012	5.886	5.973	949,339	+0.01(+0.13%)
Apr 08, 2013	5.934	5.965	5.855	5.965	1,283,065	+0.03(+0.53%)
Apr 05, 2013	5.902	5.957	5.847	5.934	1,565,476	-0.09(-1.44%)
Apr 04, 2013	5.973	6.044	5.941	6.020	2,021,130	-0.14(-2.30%)
Apr 03, 2013	6.233	6.233	6.107	6.162	2,209,209	+0.01(+0.13%)
Apr 02, 2013	6.178	6.225	6.122	6.154	1,732,545	-0.03(-0.51%)
Apr 01, 2013	6.280	6.343	6.138	6.185	2,871,203	+0.12(+1.95%)
Mar 28, 2013	6.060	6.083	6.012	6.067	1,646,469	-0.02(-0.39%)
Mar 27, 2013	6.091	6.170	6.048	6.091	1,703,395	-0.23(-3.61%)
Mar 26, 2013	6.311	6.335	6.264	6.319	1,177,886	+0.09(+1.39%)
Mar 25, 2013	6.248	6.280	6.154	6.233	1,345,384	-0.01(-0.13%)
Mar 22, 2013	6.272	6.296	6.209	6.241	1,031,566	+0.03(+0.51%)
Mar 21, 2013	6.280	6.303	6.193	6.209	1,698,091	-0.20(-3.07%)
Mar 20, 2013	6.406	6.452	6.366	6.406	819,662	+0.06(+0.87%)
Mar 19, 2013	6.359	6.382	6.256	6.351	1,576,151	+0.13(+2.02%)
Mar 18, 2013	6.217	6.296	6.193	6.225	2,180,476	+0.21(+3.53%)
Mar 15, 2013	6.091	6.099	5.997	6.012	1,220,805	-0.04(-0.65%)
Mar 14, 2013	5.989	6.075	5.989	6.052	1,602,515	+0.07(+1.18%)
Mar 13, 2013	5.973	5.989	5.911	5.981	2,245,818	-0.04(-0.65%)
Mar 12, 2013	6.280	6.303	5.941	6.020	4,050,864	-0.25(-4.01%)
Mar 11, 2013	6.209	6.272	6.182	6.272	866,645	-0.02(-0.25%)
Mar 08, 2013	6.311	6.327	6.233	6.288	3,052,504	+0.01(+0.13%)
Mar 07, 2013	6.248	6.280	6.225	6.280	1,123,580	-0.03(-0.50%)
Mar 06, 2013	6.351	6.351	6.260	6.311	1,161,867	-0.05(-0.74%)
Mar 05, 2013	6.429	6.437	6.347	6.359	2,202,217	+0.05(+0.75%)
Mar 04, 2013	6.296	6.311	6.217	6.311	2,339,694	+0.12(+1.91%)
Mar 01, 2013	6.193	6.248	6.146	6.193	2,351,723	-0.06(-1.01%)
Feb 28, 2013	6.272	6.319	6.209	6.256	908,295	-0.11(-1.73%)
Feb 27, 2013	6.122	6.366	6.122	6.366	1,574,635	+0.28(+4.52%)
Feb 26, 2013	6.099	6.146	6.020	6.091	1,338,499	+0.04(+0.65%)
Feb 25, 2013	6.524	6.524	6.044	6.052	3,438,087	-0.26(-4.11%)
Feb 22, 2013	6.217	6.311	6.201	6.311	1,855,738	+0.05(+0.75%)
Feb 21, 2013	6.311	6.311	6.217	6.264	2,668,424	-0.19(-2.93%)
Feb 20, 2013	6.587	6.610	6.445	6.453	1,606,059	-0.16(-2.38%)
Feb 19, 2013	6.555	6.618	6.547	6.610	1,619,508	+0.02(+0.24%)
Feb 15, 2013	6.626	6.665	6.583	6.595	2,564,186	-0.10(-1.53%)
Feb 14, 2013	6.596	6.705	6.580	6.697	875,301	+0.01(+0.12%)
Feb 13, 2013	6.720	6.744	6.650	6.689	989,130	-0.04(-0.58%)
Feb 12, 2013	6.643	6.728	6.627	6.728	1,479,917	+0.11(+1.65%)
Feb 11, 2013	6.518	6.627	6.495	6.619	2,952,421	-0.01(-0.12%)
Feb 08, 2013	6.565	6.635	6.565	6.627	1,577,217	+0.09(+1.43%)
Feb 07, 2013	6.604	6.619	6.464	6.534	1,427,603	-0.17(-2.55%)
Feb 06, 2013	6.518	6.709	6.510	6.705	1,319,591	-0.08(-1.15%)
Feb 04, 2013	6.814	6.868	6.720	6.783	5,636,322	-0.28(-3.96%)
Feb 01, 2013	6.907	7.070	6.907	7.063	3,664,031	+0.35(+5.21%)
Jan 31, 2013	6.736	6.907	6.659	6.713	3,884,656	+0.24(+3.73%)
Jan 30, 2013	6.495	6.526	6.440	6.471	2,124,735	-0.05(-0.83%)
Jan 29, 2013	6.526	6.557	6.448	6.526	2,643,895	-0.08(-1.18%)
Jan 28, 2013	6.588	6.654	6.549	6.604	1,932,222	-0.06(-0.93%)
Jan 25, 2013	6.635	6.697	6.611	6.666	3,799,005	+0.28(+4.38%)
Jan 24, 2013	6.331	6.503	6.324	6.386	2,170,171	+0.05(+0.74%)
Jan 23, 2013	6.370	6.401	6.308	6.339	1,132,075	-0.08(-1.21%)
Jan 22, 2013	6.456	6.479	6.378	6.417	1,509,423	-0.04(-0.60%)
Jan 18, 2013	6.433	6.487	6.370	6.456	4,255,809	-0.02(-0.36%)
Jan 17, 2013	6.370	6.479	6.363	6.479	1,941,233	+0.28(+4.52%)
Jan 16, 2013	6.114	6.215	6.106	6.199	1,152,440	+0.02(+0.25%)
Jan 15, 2013	6.098	6.184	6.090	6.184	1,626,736	+0.05(+0.89%)
Jan 14, 2013	6.199	6.230	6.098	6.129	993,702	-0.05(-0.76%)
Jan 11, 2013	6.184	6.195	6.129	6.176	1,069,116	-0.02(-0.38%)
Jan 10, 2013	6.238	6.261	6.106	6.199	3,454,126	+0.26(+4.32%)
Jan 09, 2013	5.989	5.989	5.911	5.942	2,255,050	+0.02(+0.39%)
Jan 08, 2013	5.927	5.950	5.872	5.919	6,223,467	+0.09(+1.60%)
Jan 07, 2013	5.748	5.834	5.725	5.826	862,440	+0.15(+2.60%)
Jan 04, 2013	5.647	5.686	5.616	5.678	959,186	-0.05(-0.82%)
Jan 03, 2013	5.764	5.810	5.694	5.725	1,698,086	-0.05(-0.81%)
Jan 02, 2013	5.721	5.779	5.608	5.771	2,400,705	+0.16(+2.91%)
Dec 31, 2012	5.468	5.639	5.460	5.608	1,349,215	+0.17(+3.15%)
Dec 28, 2012	5.468	5.503	5.421	5.437	1,203,078	-0.02(-0.29%)
Dec 27, 2012	5.515	5.515	5.406	5.452	1,286,884	-0.04(-0.71%)
Dec 26, 2012	5.546	5.569	5.470	5.491	870,035	-0.02(-0.42%)
Dec 24, 2012	5.499	5.569	5.484	5.515	458,617	-0.02(-0.42%)
Dec 21, 2012	5.452	5.538	5.414	5.538	2,807,171	+0.02(+0.28%)
Dec 20, 2012	5.507	5.554	5.491	5.522	1,676,616	+0.04(+0.71%)
Dec 19, 2012	5.507	5.538	5.445	5.484	1,587,569	+0.08(+1.44%)
Dec 18, 2012	5.359	5.429	5.351	5.406	739,184	+0.00(+0.00%)
Dec 17, 2012	5.359	5.421	5.359	5.406	855,539	+0.02(+0.43%)
Dec 14, 2012	5.344	5.406	5.320	5.382	1,470,650	+0.10(+1.91%)
Dec 13, 2012	5.258	5.336	5.236	5.281	2,040,464	+0.00(+0.00%)
Dec 12, 2012	5.297	5.328	5.266	5.281	3,118,226	+0.04(+0.74%)
Dec 11, 2012	5.258	5.297	5.204	5.242	1,464,668	+0.03(+0.60%)
Dec 10, 2012	5.180	5.262	5.172	5.211	2,566,103	+0.17(+3.40%)
Dec 07, 2012	4.978	5.040	4.951	5.040	970,771	-0.05(-1.07%)
Dec 06, 2012	5.071	5.112	5.032	5.095	1,366,781	+0.04(+0.77%)
Dec 05, 2012	4.978	5.095	4.970	5.056	1,793,001	+0.17(+3.50%)
Dec 04, 2012	4.877	4.924	4.854	4.885	1,155,721	-0.06(-1.26%)
Nov 30, 2012	4.892	4.955	4.885	4.947	3,524,145	+0.12(+2.58%)
Nov 29, 2012	4.784	4.836	4.776	4.822	4,497,862	+0.16(+3.33%)
Nov 28, 2012	4.581	4.682	4.519	4.667	2,372,580	+0.00(+0.00%)
Nov 27, 2012	4.550	4.729	4.535	4.667	2,195,774	+0.04(+0.84%)
Nov 26, 2012	4.620	4.636	4.593	4.628	758,595	+0.01(+0.17%)
Nov 23, 2012	4.559	4.628	4.553	4.620	683,172	+0.10(+2.20%)
Nov 21, 2012	4.505	4.536	4.483	4.521	958,199	+0.07(+1.55%)
Nov 20, 2012	4.437	4.482	4.391	4.452	950,624	-0.05(-1.02%)
Nov 19, 2012	4.360	4.498	4.352	4.498	2,575,639	+0.34(+8.29%)
Nov 16, 2012	4.184	4.211	4.100	4.154	1,873,196	-0.02(-0.55%)
Nov 15, 2012	4.261	4.299	4.062	4.177	3,898,466	-0.07(-1.62%)
Nov 14, 2012	4.352	4.368	4.230	4.245	1,847,196	+0.04(+0.91%)
Nov 13, 2012	4.169	4.276	4.146	4.207	973,142	-0.02(-0.36%)
Nov 12, 2012	4.222	4.238	4.184	4.222	711,198	-0.03(-0.72%)
Nov 09, 2012	4.215	4.291	4.207	4.253	1,539,070	+0.00(+0.00%)
Nov 08, 2012	4.284	4.368	4.245	4.253	1,494,319	-0.07(-1.59%)
Nov 07, 2012	4.375	4.391	4.276	4.322	2,542,977	-0.27(-5.83%)
Nov 06, 2012	4.494	4.628	4.494	4.590	1,686,762	+0.05(+1.01%)
Nov 05, 2012	4.460	4.544	4.437	4.544	2,084,706	+0.02(+0.34%)
Nov 02, 2012	4.613	4.613	4.505	4.528	1,940,329	-0.14(-2.95%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services