Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.260 5.350 5.060 5.260 551,726 -0.01(-0.19%)
Jul 29, 2010 5.230 5.300 5.150 5.270 424,316 +0.03(+0.57%)
Jul 28, 2010 5.240 5.340 5.160 5.240 2,073 -0.10(-1.87%)
Jul 27, 2010 5.440 5.500 5.325 5.340 405,523 -0.10(-1.84%)
Jul 26, 2010 5.510 5.520 5.380 5.440 464,003 -0.01(-0.18%)
Jul 23, 2010 5.300 5.450 5.260 5.450 408,417 +0.10(+1.87%)
Jul 22, 2010 5.290 5.390 5.240 5.350 802,860 +0.11(+2.10%)
Jul 21, 2010 5.360 5.450 5.210 5.240 436,550 -0.05(-0.95%)
Jul 20, 2010 5.140 5.300 5.020 5.290 345,002 +0.09(+1.73%)
Jul 19, 2010 5.050 5.240 4.900 5.200 406,504 +0.16(+3.17%)
Jul 16, 2010 5.040 5.290 5.020 5.040 300,006 -0.24(-4.55%)
Jul 15, 2010 5.290 5.340 5.090 5.280 367,393 -0.02(-0.38%)
Jul 14, 2010 5.300 5.340 5.260 5.300 276,765 -0.04(-0.75%)
Jul 13, 2010 5.340 5.410 5.220 5.340 5,067 +0.34(+6.80%)
Jul 12, 2010 5.160 5.210 4.950 5.000 459,517 -0.20(-3.85%)
Jul 09, 2010 5.200 5.200 4.810 5.200 601,534 +0.35(+7.22%)
Jul 08, 2010 4.850 4.860 4.610 4.850 398,956 +0.27(+5.90%)
Jul 07, 2010 4.560 4.580 4.410 4.580 395,712 +0.06(+1.33%)
Jul 06, 2010 4.520 4.630 4.440 4.520 3,473 +0.11(+2.49%)
Jul 02, 2010 4.410 4.670 4.320 4.410 422,659 -0.17(-3.71%)
Jul 01, 2010 4.380 4.630 4.200 4.580 754,125 +0.20(+4.57%)
Jun 30, 2010 4.380 4.710 4.350 4.380 5,884 -0.17(-3.74%)
Jun 29, 2010 4.470 4.580 4.340 4.550 676,869 -0.23(-4.81%)
Jun 25, 2010 4.780 4.920 4.450 4.780 2,634,986 +0.22(+4.82%)
Jun 24, 2010 4.560 4.800 4.550 4.560 263 -0.16(-3.39%)
Jun 23, 2010 4.660 4.780 4.605 4.720 343,183 +0.04(+0.85%)
Jun 22, 2010 4.680 4.940 4.680 4.680 1,291 -0.04(-0.85%)
Jun 21, 2010 5.060 5.110 4.680 4.720 457,246 -0.25(-5.03%)
Jun 18, 2010 4.970 5.070 4.910 4.970 335,485 -0.03(-0.60%)
Jun 17, 2010 5.000 5.040 4.909 5.000 250 +0.00(+0.00%)
Jun 16, 2010 5.060 5.080 4.900 5.000 342,165 -0.13(-2.53%)
Jun 15, 2010 5.130 5.130 4.880 5.130 2,244 +0.18(+3.64%)
Jun 14, 2010 4.970 5.190 4.900 4.950 394,977 +0.06(+1.23%)
Jun 11, 2010 4.720 4.900 4.660 4.890 220,945 +0.11(+2.30%)
Jun 10, 2010 4.780 4.930 4.690 4.780 2,085 +0.16(+3.46%)
Jun 09, 2010 4.740 4.950 4.600 4.620 583,476 -0.05(-1.07%)
Jun 08, 2010 4.640 4.789 4.520 4.670 624,184 +0.04(+0.86%)
Jun 07, 2010 4.990 5.100 4.600 4.630 724,956 -0.32(-6.46%)
Jun 04, 2010 4.950 5.340 4.950 4.950 566,805 -0.46(-8.50%)
Jun 03, 2010 5.410 5.500 5.310 5.410 755,175 +0.00(+0.00%)
Jun 02, 2010 5.410 5.410 5.170 5.410 576,533 +0.25(+4.84%)
Jun 01, 2010 5.160 5.350 5.050 5.160 1,820 -0.04(-0.77%)
May 28, 2010 5.200 5.305 5.050 5.200 480,757 -0.09(-1.70%)
May 27, 2010 5.200 5.290 5.060 5.290 448,564 +0.23(+4.55%)
May 26, 2010 5.060 5.390 5.060 5.060 1,826 -0.09(-1.75%)
May 25, 2010 4.950 5.180 4.835 5.150 824,228 +0.05(+0.98%)
May 24, 2010 4.840 5.150 4.810 5.100 819,261 +0.18(+3.66%)
May 21, 2010 4.830 5.130 4.500 4.920 816,949 +0.03(+0.61%)
May 20, 2010 4.920 5.040 4.870 4.890 739,438 -0.46(-8.60%)
May 19, 2010 5.600 5.660 5.170 5.350 766,901 -0.30(-5.31%)
May 18, 2010 5.830 5.940 5.580 5.650 559,145 -0.09(-1.57%)
May 17, 2010 5.820 5.950 5.560 5.740 387,443 -0.03(-0.52%)
May 14, 2010 5.770 5.850 5.560 5.770 585,203 -0.15(-2.53%)
May 13, 2010 6.140 6.260 5.880 5.920 609,626 -0.21(-3.43%)
May 12, 2010 5.750 6.230 5.750 6.130 879,871 +0.41(+7.17%)
May 11, 2010 5.730 5.900 5.660 5.720 592,130 +0.22(+4.00%)
May 10, 2010 5.330 5.510 5.320 5.500 724,169 +0.28(+5.36%)
May 07, 2010 5.660 6.150 5.080 5.220 1,279,380 -0.38(-6.79%)
May 06, 2010 6.140 6.350 5.050 5.600 1,105,041 -0.25(-4.27%)
May 05, 2010 6.070 6.220 5.811 5.850 1,166,591 -0.15(-2.50%)
May 04, 2010 6.540 6.540 5.930 6.000 1,019,108 -0.65(-9.77%)
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.