Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.091 5.091 5.010 5.036 609,477 -0.08(-1.55%)
Aug 30, 2010 5.134 5.163 5.115 5.115 569,169 -0.02(-0.36%)
Aug 27, 2010 5.134 5.178 5.102 5.134 671,395 +0.03(+0.65%)
Aug 26, 2010 5.108 5.185 5.095 5.100 529,154 +0.03(+0.66%)
Aug 25, 2010 5.113 5.130 4.982 5.067 704,306 -0.05(-0.94%)
Aug 24, 2010 5.084 5.243 5.014 5.115 708,327 +0.01(+0.14%)
Aug 23, 2010 5.121 5.167 5.076 5.108 310,959 +0.03(+0.58%)
Aug 20, 2010 5.093 5.112 5.060 5.078 211,448 -0.04(-0.69%)
Aug 19, 2010 5.158 5.165 5.104 5.113 168,594 -0.04(-0.86%)
Aug 18, 2010 5.185 5.185 5.145 5.158 177,568 -0.00(-0.04%)
Aug 17, 2010 5.185 5.185 5.154 5.160 526,331 +0.04(+0.76%)
Aug 16, 2010 5.185 5.185 5.097 5.121 310,721 -0.04(-0.84%)
Aug 13, 2010 5.164 5.185 5.145 5.164 168,756 +0.01(+0.13%)
Aug 12, 2010 5.117 5.195 5.056 5.158 296,647 +0.03(+0.61%)
Aug 11, 2010 5.217 5.217 5.051 5.126 812 -0.16(-3.10%)
Aug 10, 2010 5.296 5.346 5.263 5.291 282,471 -0.02(-0.45%)
Aug 09, 2010 5.278 5.342 5.222 5.315 452,452 +0.05(+0.91%)
Aug 06, 2010 5.267 5.292 5.231 5.267 248,704 -0.04(-0.80%)
Aug 05, 2010 5.340 5.344 5.228 5.309 201,330 -0.03(-0.52%)
Aug 04, 2010 5.361 5.383 5.292 5.337 338,683 +0.06(+1.05%)
Aug 03, 2010 5.300 5.324 5.243 5.281 341,583 +0.01(+0.25%)
Aug 02, 2010 5.274 5.377 5.222 5.268 473,739 +0.01(+0.18%)
Jul 30, 2010 5.259 5.259 5.084 5.259 321,819 +0.14(+2.78%)
Jul 29, 2010 5.110 5.165 5.047 5.117 193,717 +0.03(+0.51%)
Jul 28, 2010 5.123 5.123 5.001 5.091 283,105 -0.03(-0.61%)
Jul 27, 2010 5.231 5.231 5.056 5.123 344,845 -0.05(-0.93%)
Jul 26, 2010 5.148 5.176 5.088 5.171 481,255 +0.03(+0.61%)
Jul 23, 2010 5.075 5.143 5.038 5.139 490,570 +0.08(+1.49%)
Jul 22, 2010 5.056 5.089 5.034 5.064 511,960 +0.02(+0.37%)
Jul 21, 2010 5.113 5.113 4.975 5.045 369,935 +0.02(+0.44%)
Jul 20, 2010 4.883 5.028 4.851 5.023 515,298 +0.14(+2.87%)
Jul 19, 2010 4.921 4.927 4.846 4.883 288,134 +0.04(+0.84%)
Jul 16, 2010 4.842 4.908 4.809 4.842 407,923 -0.12(-2.34%)
Jul 15, 2010 5.052 5.052 4.861 4.958 384,838 -0.06(-1.14%)
Jul 14, 2010 5.047 5.054 4.982 5.016 366,982 -0.03(-0.62%)
Jul 13, 2010 5.095 5.095 4.947 5.047 1,083 +0.06(+1.21%)
Jul 12, 2010 4.971 5.007 4.910 4.987 1,303,251 +0.02(+0.43%)
Jul 09, 2010 4.966 4.982 4.926 4.966 621,182 +0.03(+0.54%)
Jul 08, 2010 4.877 4.987 4.752 4.939 841 +0.10(+2.10%)
Jul 07, 2010 4.661 4.853 4.661 4.837 414,885 +0.15(+3.11%)
Jul 06, 2010 4.673 4.766 4.654 4.691 194,269 +0.11(+2.37%)
Jul 02, 2010 4.583 4.809 4.501 4.583 458,383 +0.04(+0.90%)
Jul 01, 2010 4.583 4.664 4.387 4.542 474,261 -0.05(-1.12%)
Jun 30, 2010 4.709 4.739 4.465 4.593 961,291 -0.11(-2.24%)
Jun 29, 2010 4.786 4.843 4.641 4.698 347,763 -0.11(-2.33%)
Jun 25, 2010 4.811 4.828 4.723 4.811 117,236 +0.04(+0.82%)
Jun 24, 2010 4.780 4.813 4.709 4.771 229,275 -0.02(-0.37%)
Jun 23, 2010 4.869 4.869 4.632 4.789 376,259 -0.08(-1.65%)
Jun 22, 2010 4.982 5.010 4.868 4.869 319,740 -0.06(-1.26%)
Jun 21, 2010 5.060 5.060 4.926 4.932 259,797 -0.01(-0.14%)
Jun 18, 2010 4.939 4.985 4.900 4.939 421,317 +0.01(+0.25%)
Jun 17, 2010 4.957 4.957 4.907 4.926 218,376 +0.01(+0.22%)
Jun 16, 2010 4.777 4.917 4.742 4.916 465,791 +0.07(+1.40%)
Jun 15, 2010 4.741 4.848 4.730 4.848 350,474 +0.12(+2.52%)
Jun 14, 2010 4.739 4.843 4.678 4.729 508,161 -0.01(-0.30%)
Jun 11, 2010 4.732 4.754 4.620 4.743 350,003 +0.01(+0.23%)
Jun 10, 2010 4.652 4.732 4.574 4.732 236,386 +0.12(+2.55%)
Jun 09, 2010 4.588 4.709 4.557 4.615 361,834 +0.06(+1.21%)
Jun 08, 2010 4.616 4.616 4.456 4.559 304,675 +0.00(+0.08%)
Jun 07, 2010 4.609 4.609 4.511 4.556 280,519 -0.05(-1.16%)
Jun 04, 2010 4.609 4.756 4.543 4.609 438,828 -0.10(-2.19%)
Jun 03, 2010 4.583 4.730 4.534 4.713 405,540 +0.13(+2.92%)
Jun 02, 2010 4.338 4.579 4.317 4.579 233,221 +0.22(+4.98%)
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.