Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.25(+4.46%) |
Jul 22, 2010 | 5.700 | 5.700 | 5.600 | 5.600 | 600 | -0.39(-6.51%) |
Jul 07, 2010 | 5.800 | 5.990 | 5.990 | 5.990 | 200 | +0.44(+7.93%) |
Jul 06, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.25(+4.72%) |
Jul 01, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | -0.30(-5.36%) |
Jun 28, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 100 | -0.40(-6.67%) |
Jun 25, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 354 | +0.00(+0.00%) |
Jun 09, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
Jun 07, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | -0.01(-0.17%) |
Jun 04, 2010 | 6.010 | 6.010 | 6.010 | 6.010 | 300 | -0.02(-0.33%) |
Jun 02, 2010 | 6.150 | 6.030 | 6.030 | 6.030 | 1,000 | -0.22(-3.52%) |
Jun 01, 2010 | 6.000 | 6.250 | 6.000 | 6.250 | 740 | +0.20(+3.31%) |
May 28, 2010 | 6.050 | 6.780 | 6.000 | 6.050 | 300 | -0.40(-6.20%) |
May 27, 2010 | 5.940 | 6.530 | 5.940 | 6.450 | 1,200 | +0.52(+8.77%) |
May 21, 2010 | 5.600 | 5.930 | 5.930 | 5.930 | 1,900 | +0.34(+6.08%) |
May 18, 2010 | 6.180 | 5.590 | 5.590 | 5.590 | 4,400 | -0.62(-10.06%) |
May 17, 2010 | 6.215 | 6.215 | 6.215 | 6.215 | 120 | -0.37(-5.55%) |
May 13, 2010 | 6.580 | 6.580 | 6.580 | 6.580 | 0 | +0.73(+12.48%) |
May 10, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
May 07, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 500 | +0.35(+6.36%) |
May 06, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.08(+1.48%) |
May 05, 2010 | 6.450 | 6.450 | 5.100 | 5.420 | 1,400 | -0.77(-12.44%) |
Apr 30, 2010 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | +0.59(+10.54%) |
Apr 29, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | -0.26(-4.36%) |
Apr 26, 2010 | 5.855 | 5.855 | 5.855 | 5.855 | 0 | +0.37(+6.65%) |
Apr 20, 2010 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.21(-3.68%) |
Apr 15, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.04(+0.80%) |
Apr 13, 2010 | 5.655 | 5.655 | 5.655 | 5.655 | 0 | -0.01(-0.26%) |
Apr 09, 2010 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.51(+9.99%) |
Apr 08, 2010 | 5.160 | 5.160 | 5.155 | 5.155 | 282 | -0.10(-1.90%) |
Apr 06, 2010 | 5.255 | 5.255 | 5.255 | 5.255 | 0 | -0.24(-4.28%) |
Apr 05, 2010 | 5.305 | 5.490 | 5.145 | 5.490 | 749 | -0.46(-7.73%) |
Mar 30, 2010 | 5.950 | 5.950 | 5.950 | 5.950 | 200 | +0.00(+0.08%) |
Mar 29, 2010 | 5.500 | 5.945 | 5.500 | 5.945 | 911 | +0.85(+16.57%) |
Mar 26, 2010 | 5.570 | 5.910 | 5.080 | 5.100 | 2,686 | -0.50(-8.93%) |
Mar 24, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.05(+0.90%) |
Mar 22, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.25(-4.31%) |
Mar 17, 2010 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.70(-10.77%) |
Mar 16, 2010 | 7.000 | 7.000 | 6.500 | 6.500 | 600 | +0.25(+4.00%) |
Mar 12, 2010 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.20(+3.31%) |
Mar 09, 2010 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | -0.01(-0.17%) |
Mar 05, 2010 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | +0.55(+9.98%) |
Mar 03, 2010 | 6.650 | 5.510 | 5.510 | 5.510 | 700 | -1.54(-21.84%) |
Mar 02, 2010 | 7.050 | 7.050 | 7.050 | 7.050 | 300 | +0.29(+4.29%) |
Mar 01, 2010 | 6.760 | 6.760 | 6.760 | 6.760 | 100 | +0.50(+7.99%) |
Feb 26, 2010 | 6.000 | 6.260 | 6.000 | 6.260 | 3,950 | +0.38(+6.46%) |
Feb 25, 2010 | 5.500 | 5.880 | 5.500 | 5.880 | 836 | +0.17(+2.89%) |
Feb 24, 2010 | 5.715 | 5.715 | 5.715 | 5.715 | 100 | +0.46(+8.86%) |
Feb 23, 2010 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | -0.14(-2.60%) |
Feb 19, 2010 | 5.390 | 5.390 | 5.390 | 5.390 | 1,200 | -0.61(-10.17%) |
Feb 12, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.21(+3.63%) |
Feb 10, 2010 | 5.980 | 5.790 | 5.790 | 5.790 | 200 | +0.14(+2.48%) |
Feb 09, 2010 | 5.650 | 5.650 | 5.650 | 5.650 | 300 | +0.03(+0.56%) |
Feb 08, 2010 | 5.800 | 5.800 | 5.285 | 5.619 | 1,587 | -0.35(-5.81%) |
Feb 05, 2010 | 6.000 | 6.000 | 5.965 | 5.965 | 300 | +0.06(+1.10%) |
Feb 04, 2010 | 5.900 | 5.900 | 5.900 | 5.900 | 700 | +0.10(+1.72%) |
Feb 02, 2010 | 6.000 | 5.800 | 5.800 | 5.800 | 3,700 | -0.40(-6.45%) |
Jan 28, 2010 | 6.400 | 6.200 | 6.200 | 6.200 | 2,200 | -0.39(-5.92%) |
Jan 27, 2010 | 6.440 | 6.590 | 6.440 | 6.590 | 400 | +0.16(+2.41%) |
Jan 22, 2010 | 6.590 | 6.435 | 6.435 | 6.435 | 300 | -0.17(-2.50%) |
Jan 20, 2010 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.04(+0.61%) |
Jan 19, 2010 | 6.400 | 6.720 | 6.400 | 6.560 | 2,400 | +0.16(+2.50%) |
Jan 15, 2010 | 6.580 | 6.400 | 6.400 | 6.400 | 1,100 | -0.15(-2.29%) |
Jan 13, 2010 | 6.630 | 6.550 | 6.550 | 6.550 | 300 | -0.03(-0.46%) |
Jan 12, 2010 | 6.580 | 6.580 | 6.580 | 6.580 | 100 | -0.01(-0.15%) |
Jan 08, 2010 | 6.590 | 6.590 | 6.590 | 6.590 | 600 | +0.14(+2.17%) |
Jan 07, 2010 | 6.460 | 6.670 | 6.450 | 6.450 | 1,295 | +0.05(+0.78%) |
Jan 06, 2010 | 6.750 | 6.750 | 6.010 | 6.400 | 2,164 | -1.25(-16.34%) |
Jan 05, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 500 | -0.35(-4.37%) |
Jan 04, 2010 | 8.400 | 8.400 | 8.000 | 8.000 | 3,078 | -0.40(-4.76%) |
Dec 31, 2009 | 8.000 | 8.400 | 8.400 | 8.400 | 600 | +0.16(+1.94%) |
Dec 30, 2009 | 7.500 | 8.245 | 7.500 | 8.240 | 1,378 | +1.08(+15.16%) |
Dec 29, 2009 | 7.000 | 7.155 | 7.000 | 7.155 | 400 | +0.36(+5.30%) |
Dec 28, 2009 | 6.950 | 6.965 | 6.795 | 6.795 | 502 | +0.04(+0.67%) |
Dec 23, 2009 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | -0.16(-2.32%) |
Dec 22, 2009 | 6.000 | 6.910 | 6.000 | 6.910 | 900 | +0.91(+15.17%) |
Dec 21, 2009 | 5.870 | 6.000 | 5.849 | 6.000 | 768 | +0.00(+0.00%) |
Dec 18, 2009 | 5.300 | 6.145 | 5.300 | 6.000 | 4,936 | -0.37(-5.73%) |
Dec 16, 2009 | 6.365 | 6.365 | 6.365 | 6.365 | 0 | +0.17(+2.66%) |
Dec 14, 2009 | 5.800 | 6.200 | 6.200 | 6.200 | 3,900 | +0.57(+10.12%) |
Dec 11, 2009 | 5.630 | 5.630 | 5.630 | 5.630 | 300 | -0.17(-2.93%) |
Dec 09, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.40(-6.45%) |
Dec 08, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 300 | +0.04(+0.57%) |
Dec 03, 2009 | 6.165 | 6.165 | 6.165 | 6.165 | 0 | +0.02(+0.25%) |
Dec 02, 2009 | 6.400 | 6.400 | 5.772 | 6.150 | 1,700 | -0.45(-6.82%) |
Dec 01, 2009 | 6.600 | 6.600 | 6.600 | 6.600 | 100 | +0.23(+3.61%) |
Nov 30, 2009 | 6.100 | 6.370 | 6.100 | 6.370 | 400 | -1.22(-16.08%) |
Nov 27, 2009 | 5.250 | 7.590 | 5.250 | 7.590 | 2,425 | +2.39(+45.96%) |
Nov 25, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | -0.20(-3.70%) |
Nov 17, 2009 | 5.600 | 5.400 | 5.400 | 5.400 | 300 | -0.25(-4.43%) |
Nov 05, 2009 | 5.900 | 5.650 | 5.650 | 5.650 | 1,800 | -0.50(-8.13%) |
Nov 04, 2009 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.18(+3.02%) |
Oct 22, 2009 | 5.970 | 5.970 | 5.970 | 5.970 | 200 | -0.49(-7.59%) |
Oct 19, 2009 | 5.730 | 6.460 | 6.460 | 6.460 | 3,300 | +0.91(+16.40%) |
Oct 16, 2009 | 6.130 | 6.130 | 4.930 | 5.550 | 1,700 | -0.95(-14.61%) |
Oct 08, 2009 | 6.280 | 6.500 | 6.500 | 6.500 | 800 | +0.51(+8.51%) |
Oct 07, 2009 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | +0.02(+0.25%) |
Oct 02, 2009 | 5.975 | 5.975 | 5.975 | 5.975 | 0 | -0.04(-0.58%) |
Oct 01, 2009 | 6.280 | 6.280 | 6.010 | 6.010 | 200 | -0.37(-5.80%) |
Sep 30, 2009 | 5.740 | 6.380 | 5.740 | 6.380 | 700 | +0.13(+2.08%) |
Sep 29, 2009 | 6.500 | 6.870 | 6.030 | 6.250 | 1,969 | -0.57(-8.36%) |
Sep 28, 2009 | 6.250 | 7.040 | 6.250 | 6.820 | 4,000 | +0.57(+9.12%) |
Sep 25, 2009 | 6.500 | 6.500 | 6.250 | 6.250 | 800 | -0.45(-6.72%) |
Sep 24, 2009 | 7.250 | 7.250 | 6.500 | 6.700 | 2,669 | -0.87(-11.49%) |
Sep 23, 2009 | 7.570 | 7.969 | 7.570 | 7.570 | 1,358 | +0.32(+4.41%) |
Sep 21, 2009 | 6.980 | 7.250 | 7.250 | 7.250 | 500 | +0.60(+9.02%) |
Sep 18, 2009 | 6.650 | 6.650 | 6.650 | 6.650 | 1,402 | -0.26(-3.76%) |
Sep 17, 2009 | 6.380 | 7.425 | 6.100 | 6.910 | 2,900 | +0.55(+8.65%) |
Sep 16, 2009 | 6.690 | 6.690 | 6.360 | 6.360 | 1,498 | -0.62(-8.88%) |
Sep 15, 2009 | 6.980 | 6.980 | 6.980 | 6.980 | 1,200 | -0.01(-0.14%) |
Aug 27, 2009 | 6.990 | 6.990 | 6.990 | 6.990 | 400 | -0.41(-5.54%) |
Aug 26, 2009 | 6.835 | 7.400 | 6.835 | 7.400 | 240 | +0.30(+4.23%) |
Aug 24, 2009 | 6.800 | 7.100 | 7.100 | 7.100 | 200 | +0.60(+9.23%) |
Aug 19, 2009 | 5.990 | 6.500 | 6.500 | 6.500 | 2,900 | +0.81(+14.23%) |
Aug 17, 2009 | 5.990 | 5.690 | 5.690 | 5.690 | 800 | -0.60(-9.54%) |
Aug 13, 2009 | 6.290 | 6.290 | 6.290 | 6.290 | 100 | +0.30(+5.01%) |
Aug 12, 2009 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | +0.30(+5.27%) |
Aug 11, 2009 | 5.890 | 5.890 | 5.690 | 5.690 | 200 | -0.50(-8.08%) |
Aug 10, 2009 | 6.190 | 6.490 | 4.105 | 6.190 | 770 | -0.00(-0.08%) |
Aug 05, 2009 | 6.490 | 6.195 | 6.195 | 6.195 | 800 | +0.26(+4.38%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.