Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.418 5.552 5.316 5.529 571,491 +0.05(+0.86%)
Nov 29, 2010 5.568 5.568 5.403 5.481 207,741 -0.15(-2.66%)
Nov 26, 2010 5.678 5.733 5.615 5.631 67,842 -0.11(-1.92%)
Nov 24, 2010 5.489 5.741 5.741 5.741 192,309 +0.29(+5.35%)
Nov 23, 2010 5.489 5.536 5.347 5.450 222,747 -0.14(-2.54%)
Nov 22, 2010 5.655 5.655 5.340 5.592 391,255 -0.11(-1.93%)
Nov 19, 2010 5.781 5.812 5.568 5.702 543,836 -0.12(-2.03%)
Nov 18, 2010 5.607 5.883 5.560 5.820 526,092 +0.30(+5.42%)
Nov 17, 2010 5.584 5.592 5.473 5.521 189,923 -0.06(-0.99%)
Nov 16, 2010 5.536 5.584 5.340 5.576 616,644 -0.03(-0.56%)
Nov 15, 2010 5.615 5.615 5.442 5.607 356,327 -0.01(-0.14%)
Nov 12, 2010 5.741 5.796 5.568 5.615 576,093 -0.21(-3.65%)
Nov 11, 2010 5.686 5.846 5.562 5.828 553,898 +0.04(+0.68%)
Nov 10, 2010 5.363 5.844 5.269 5.788 1,146,175 +0.46(+8.73%)
Nov 09, 2010 5.032 5.355 5.032 5.324 1,594,667 +0.30(+5.96%)
Nov 08, 2010 5.135 5.206 4.962 5.025 358,409 -0.13(-2.45%)
Nov 05, 2010 4.906 5.158 4.875 5.151 410,139 +0.28(+5.65%)
Nov 04, 2010 4.930 5.001 4.820 4.875 378,699 +0.07(+1.48%)
Nov 03, 2010 4.812 4.859 4.654 4.804 302,639 -0.02(-0.33%)
Nov 02, 2010 4.836 4.899 4.757 4.820 283,781 +0.04(+0.82%)
Nov 01, 2010 4.930 5.103 4.694 4.780 579,391 -0.13(-2.57%)
Oct 29, 2010 4.859 4.938 4.843 4.906 574,554 +0.00(+0.00%)
Oct 28, 2010 5.009 5.017 4.804 4.906 556,688 -0.02(-0.48%)
Oct 27, 2010 4.584 5.001 4.584 4.930 1,326,280 +0.25(+5.39%)
Oct 25, 2010 4.678 4.804 4.639 4.678 151,970 +0.06(+1.37%)
Oct 22, 2010 4.686 4.686 4.536 4.615 116,726 -0.06(-1.18%)
Oct 21, 2010 4.780 4.820 4.450 4.670 353,205 -0.06(-1.17%)
Oct 20, 2010 4.591 4.836 4.591 4.725 366,639 +0.18(+3.99%)
Oct 19, 2010 4.717 4.773 4.489 4.544 262,728 -0.28(-5.87%)
Oct 18, 2010 4.780 4.851 4.725 4.828 154,795 +0.07(+1.49%)
Oct 15, 2010 4.788 4.820 4.631 4.757 329,777 +0.06(+1.17%)
Oct 14, 2010 4.843 4.883 4.639 4.702 351,780 -0.15(-3.08%)
Oct 13, 2010 4.647 4.891 4.607 4.851 607,503 +0.23(+4.94%)
Oct 12, 2010 4.615 4.662 4.489 4.623 300,548 +0.02(+0.51%)
Oct 11, 2010 4.623 4.702 4.591 4.599 259,732 -0.02(-0.34%)
Oct 08, 2010 4.615 4.647 4.450 4.615 490,101 +0.10(+2.27%)
Oct 07, 2010 4.631 4.662 4.442 4.513 1,377 -0.06(-1.21%)
Oct 06, 2010 4.639 4.647 4.505 4.568 213,411 -0.07(-1.53%)
Oct 05, 2010 4.505 4.647 4.442 4.639 278,519 +0.21(+4.80%)
Oct 04, 2010 4.647 4.647 4.347 4.426 315,220 -0.24(-5.07%)
Oct 01, 2010 4.662 4.702 4.489 4.662 243,627 +0.13(+2.90%)
Sep 30, 2010 4.531 4.678 4.465 4.531 5,986 -0.08(-1.65%)
Sep 29, 2010 4.568 4.639 4.497 4.607 241,221 +0.01(+0.17%)
Sep 28, 2010 4.489 4.631 4.371 4.599 650 +0.13(+3.00%)
Sep 27, 2010 4.694 4.694 4.434 4.465 343,055 -0.22(-4.71%)
Sep 24, 2010 4.458 4.694 4.418 4.686 524,330 +0.33(+7.59%)
Sep 23, 2010 4.521 4.710 4.308 4.355 2,694 -0.24(-5.15%)
Sep 22, 2010 4.773 4.773 4.521 4.591 417,496 -0.20(-4.27%)
Sep 21, 2010 4.962 5.025 4.733 4.796 611,731 -0.17(-3.33%)
Sep 20, 2010 4.765 5.001 4.670 4.962 1,685,050 +0.31(+6.60%)
Sep 17, 2010 4.654 4.780 4.544 4.654 389,593 -0.06(-1.17%)
Sep 15, 2010 5.080 5.080 4.599 4.710 3,125,399 -0.42(-8.14%)
Sep 14, 2010 5.064 5.198 5.009 5.127 319,248 +0.06(+1.24%)
Sep 13, 2010 4.875 5.088 4.796 5.064 387,707 +0.27(+5.58%)
Sep 10, 2010 4.820 4.914 4.765 4.796 164,840 +0.02(+0.33%)
Sep 09, 2010 4.962 5.017 4.717 4.780 246,296 -0.06(-1.30%)
Sep 08, 2010 4.725 4.873 4.686 4.843 206,536 +0.14(+3.02%)
Sep 07, 2010 4.859 4.914 4.686 4.702 2,191 -0.20(-4.17%)
Sep 03, 2010 5.001 5.040 4.859 4.906 663,258 -0.06(-1.11%)
Sep 02, 2010 4.836 4.962 4.749 4.962 1,090 +0.17(+3.62%)
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.