Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2010 | 6.097 | 6.124 | 6.124 | 6.124 | 2,471 | +0.02(+0.29%) |
Aug 24, 2010 | 6.106 | 6.106 | 6.106 | 6.106 | 561 | -0.02(-0.29%) |
Aug 16, 2010 | 6.115 | 6.124 | 6.124 | 6.124 | 4,493 | +0.08(+1.33%) |
Aug 10, 2010 | 6.044 | 6.044 | 6.044 | 6.044 | 224 | -0.47(-7.24%) |
Aug 05, 2010 | 6.498 | 6.516 | 6.516 | 6.516 | 2,246 | +0.28(+4.57%) |
Aug 04, 2010 | 6.231 | 6.231 | 6.231 | 6.231 | 112 | -0.05(-0.85%) |
Aug 03, 2010 | 6.026 | 6.434 | 5.741 | 6.284 | 8,467 | -0.02(-0.28%) |
Aug 02, 2010 | 6.542 | 6.542 | 6.097 | 6.302 | 2,359 | -0.20(-3.01%) |
Jul 30, 2010 | 6.097 | 6.541 | 6.097 | 6.498 | 449 | +0.26(+4.14%) |
Jul 29, 2010 | 6.373 | 6.453 | 6.231 | 6.240 | 9,071 | +0.50(+8.68%) |
Jul 23, 2010 | 5.768 | 5.741 | 5.741 | 5.741 | 2,583 | +0.04(+0.62%) |
Jul 16, 2010 | 5.706 | 5.706 | 5.706 | 5.706 | 1,797 | -0.01(-0.16%) |
Jul 13, 2010 | 5.715 | 5.715 | 5.715 | 5.715 | 0 | +0.02(+0.31%) |
Jul 08, 2010 | 6.062 | 5.697 | 5.697 | 5.697 | 10,785 | -0.36(-6.02%) |
Jul 02, 2010 | 6.062 | 6.062 | 6.062 | 6.062 | 1,685 | +0.00(+0.00%) |
Jun 25, 2010 | 6.062 | 6.062 | 6.062 | 6.062 | 1,011 | -0.03(-0.51%) |
Jun 24, 2010 | 6.079 | 6.093 | 6.062 | 6.093 | 1,224 | +0.00(+0.07%) |
Jun 16, 2010 | 6.088 | 6.088 | 6.088 | 6.088 | 337 | -0.19(-2.98%) |
Jun 14, 2010 | 6.275 | 6.275 | 6.275 | 6.275 | 112 | +0.13(+2.17%) |
Jun 11, 2010 | 6.142 | 6.231 | 6.142 | 6.142 | 1,629 | +0.00(+0.00%) |
Jun 10, 2010 | 6.142 | 6.231 | 6.142 | 6.142 | 1,797 | +0.07(+1.17%) |
Jun 08, 2010 | 6.071 | 6.071 | 6.071 | 6.071 | 0 | +0.01(+0.15%) |
Jun 03, 2010 | 6.062 | 6.062 | 6.062 | 6.062 | 2,246 | -0.26(-4.08%) |
Jun 01, 2010 | 6.320 | 6.320 | 6.320 | 6.320 | 1,685 | +0.26(+4.26%) |
May 24, 2010 | 6.062 | 6.062 | 6.062 | 6.062 | 0 | +0.26(+4.45%) |
May 18, 2010 | 5.804 | 5.804 | 5.804 | 5.804 | 0 | -0.52(-8.17%) |
May 17, 2010 | 6.320 | 6.320 | 6.320 | 6.320 | 112 | +0.00(+0.00%) |
May 14, 2010 | 5.964 | 6.320 | 5.830 | 6.320 | 6,066 | +0.09(+1.43%) |
May 13, 2010 | 6.231 | 6.231 | 6.231 | 6.231 | 224 | -0.05(-0.85%) |
May 12, 2010 | 6.302 | 6.302 | 6.284 | 6.284 | 224 | -0.28(-4.34%) |
May 05, 2010 | 6.569 | 6.569 | 6.569 | 6.569 | 0 | -0.01(-0.14%) |
Apr 30, 2010 | 6.578 | 6.578 | 6.578 | 6.578 | 0 | +0.00(+0.00%) |
Apr 29, 2010 | 6.578 | 6.578 | 6.578 | 6.578 | 1,025 | -0.02(-0.27%) |
Apr 28, 2010 | 6.667 | 6.667 | 6.596 | 6.596 | 2,239 | -0.08(-1.20%) |
Apr 27, 2010 | 6.792 | 6.792 | 6.676 | 6.676 | 449 | +0.02(+0.27%) |
Apr 21, 2010 | 6.658 | 6.658 | 6.658 | 6.658 | 0 | +0.48(+7.78%) |
Apr 20, 2010 | 6.177 | 6.177 | 6.177 | 6.177 | 112 | +0.00(+0.00%) |
Apr 19, 2010 | 6.177 | 6.177 | 6.177 | 6.177 | 449 | +0.00(+0.00%) |
Apr 14, 2010 | 6.177 | 6.177 | 6.177 | 6.177 | 0 | +0.00(+0.00%) |
Apr 13, 2010 | 6.177 | 6.177 | 6.177 | 6.177 | 1,397 | +0.00(+0.00%) |
Apr 12, 2010 | 6.177 | 6.177 | 6.177 | 6.177 | 1,123 | -0.01(-0.14%) |
Apr 09, 2010 | 6.071 | 6.186 | 6.026 | 6.186 | 1,470 | +0.01(+0.20%) |
Apr 08, 2010 | 6.174 | 6.174 | 6.174 | 6.174 | 617 | +0.10(+1.70%) |
Apr 07, 2010 | 6.186 | 6.186 | 6.071 | 6.071 | 535 | -0.12(-1.87%) |
Apr 05, 2010 | 6.186 | 6.186 | 6.186 | 6.186 | 0 | +0.01(+0.14%) |
Apr 01, 2010 | 6.168 | 6.177 | 6.177 | 6.177 | 674 | +0.19(+3.12%) |
Mar 23, 2010 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | -0.03(-0.44%) |
Mar 22, 2010 | 6.017 | 6.017 | 6.017 | 6.017 | 112 | -0.12(-2.03%) |
Mar 19, 2010 | 6.017 | 6.658 | 5.964 | 6.142 | 5,151 | +0.20(+3.29%) |
Mar 15, 2010 | 5.946 | 5.946 | 5.946 | 5.946 | 0 | +0.25(+4.37%) |
Mar 12, 2010 | 6.240 | 6.240 | 5.625 | 5.697 | 17,862 | -0.68(-10.61%) |
Mar 09, 2010 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.24(+3.92%) |
Mar 05, 2010 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | -0.02(-0.29%) |
Mar 01, 2010 | 5.795 | 6.151 | 6.151 | 6.151 | 2,134 | +0.41(+7.21%) |
Feb 25, 2010 | 5.706 | 5.737 | 5.737 | 5.737 | 2,134 | +0.04(+0.70%) |
Feb 19, 2010 | 5.697 | 5.697 | 5.697 | 5.697 | 337 | +0.06(+1.11%) |
Feb 17, 2010 | 5.634 | 5.634 | 5.634 | 5.634 | 561 | +0.02(+0.32%) |
Feb 10, 2010 | 5.617 | 5.617 | 5.617 | 5.617 | 224 | +0.00(+0.00%) |
Feb 05, 2010 | 5.741 | 5.617 | 5.617 | 5.617 | 1,909 | -0.09(-1.56%) |
Feb 04, 2010 | 5.706 | 5.706 | 5.706 | 5.706 | 112 | -0.43(-6.97%) |
Feb 03, 2010 | 6.133 | 6.133 | 6.133 | 6.133 | 112 | +0.49(+8.67%) |
Feb 01, 2010 | 5.652 | 5.643 | 5.643 | 5.643 | 224 | -0.01(-0.16%) |
Jan 28, 2010 | 5.652 | 5.652 | 5.652 | 5.652 | 0 | +0.02(+0.32%) |
Jan 25, 2010 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.00(+0.00%) |
Jan 20, 2010 | 5.634 | 5.634 | 5.634 | 5.634 | 337 | -0.01(-0.16%) |
Jan 19, 2010 | 5.661 | 5.661 | 5.643 | 5.643 | 224 | -0.05(-0.94%) |
Jan 15, 2010 | 5.634 | 5.697 | 5.697 | 5.697 | 1,909 | -0.12(-1.99%) |
Jan 12, 2010 | 5.812 | 5.812 | 5.812 | 5.812 | 1,123 | +0.20(+3.65%) |
Jan 06, 2010 | 5.608 | 5.608 | 5.608 | 5.608 | 786 | +0.00(+0.00%) |
Dec 31, 2009 | 5.608 | 5.608 | 5.608 | 5.608 | 0 | -0.04(-0.79%) |
Dec 29, 2009 | 5.652 | 5.652 | 5.652 | 5.652 | 0 | -0.01(-0.16%) |
Dec 22, 2009 | 5.661 | 5.661 | 5.661 | 5.661 | 6,740 | +0.01(+0.16%) |
Dec 21, 2009 | 5.617 | 5.652 | 5.617 | 5.652 | 7,864 | +0.03(+0.61%) |
Nov 30, 2009 | 5.634 | 5.618 | 5.618 | 5.618 | 449 | -0.31(-5.23%) |
Nov 27, 2009 | 5.928 | 5.928 | 5.928 | 5.928 | 1,123 | +0.12(+2.15%) |
Nov 25, 2009 | 5.688 | 5.804 | 5.634 | 5.804 | 1,745 | +0.16(+2.76%) |
Nov 24, 2009 | 5.643 | 5.648 | 5.639 | 5.648 | 674 | -0.54(-8.71%) |
Nov 23, 2009 | 6.186 | 6.186 | 6.186 | 6.186 | 224 | +0.03(+0.49%) |
Nov 20, 2009 | 6.156 | 6.156 | 6.156 | 6.156 | 337 | +0.41(+7.06%) |
Nov 19, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 561 | -0.02(-0.31%) |
Nov 18, 2009 | 5.768 | 5.768 | 5.768 | 5.768 | 556 | +0.13(+2.37%) |
Nov 17, 2009 | 5.697 | 6.210 | 5.625 | 5.634 | 2,205 | -0.20(-3.36%) |
Nov 16, 2009 | 5.866 | 5.866 | 5.830 | 5.830 | 898 | -0.04(-0.61%) |
Nov 13, 2009 | 6.409 | 6.409 | 5.866 | 5.866 | 1,363 | +0.22(+3.86%) |
Nov 11, 2009 | 5.648 | 5.648 | 5.648 | 5.648 | 0 | -1.73(-23.46%) |
Nov 10, 2009 | 6.088 | 7.432 | 6.088 | 7.379 | 106,391 | +0.76(+11.42%) |
Nov 09, 2009 | 6.124 | 6.622 | 5.715 | 6.622 | 8,043 | +1.00(+17.72%) |
Nov 04, 2009 | 5.625 | 5.625 | 5.625 | 5.625 | 0 | +0.01(+0.16%) |
Oct 28, 2009 | 5.617 | 5.617 | 5.617 | 5.617 | 0 | -0.10(-1.71%) |
Oct 27, 2009 | 5.715 | 5.715 | 5.715 | 5.715 | 148 | -0.63(-9.89%) |
Oct 26, 2009 | 6.342 | 6.342 | 6.342 | 6.342 | 112 | +0.47(+7.95%) |
Oct 22, 2009 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Oct 20, 2009 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.14(+2.48%) |
Oct 19, 2009 | 5.732 | 5.732 | 5.679 | 5.732 | 3,707 | -0.01(-0.16%) |
Oct 15, 2009 | 5.741 | 5.741 | 5.741 | 5.741 | 224 | +0.04(+0.62%) |
Oct 13, 2009 | 5.715 | 5.706 | 5.706 | 5.706 | 674 | -0.35(-5.74%) |
Oct 09, 2009 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Oct 08, 2009 | 6.053 | 6.053 | 6.053 | 6.053 | 112 | -0.41(-6.34%) |
Oct 06, 2009 | 6.462 | 6.462 | 6.462 | 6.462 | 0 | +0.50(+8.36%) |
Oct 05, 2009 | 5.964 | 5.964 | 5.964 | 5.964 | 112 | -0.01(-0.15%) |
Oct 01, 2009 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | -1.13(-15.91%) |
Sep 30, 2009 | 6.676 | 7.980 | 6.453 | 7.103 | 56,706 | +0.16(+2.31%) |
Sep 29, 2009 | 6.275 | 7.432 | 6.275 | 6.943 | 45,290 | +0.72(+11.59%) |
Sep 28, 2009 | 5.332 | 6.222 | 5.332 | 6.222 | 10,944 | +1.15(+22.63%) |
Sep 24, 2009 | 5.074 | 5.074 | 5.074 | 5.074 | 337 | +0.18(+3.64%) |
Sep 22, 2009 | 4.940 | 4.896 | 4.896 | 4.896 | 1,011 | -0.04(-0.90%) |
Sep 16, 2009 | 4.958 | 4.940 | 4.940 | 4.940 | 3,145 | -0.69(-12.32%) |
Sep 14, 2009 | 5.634 | 5.634 | 5.634 | 5.634 | 112 | +0.29(+5.50%) |
Sep 03, 2009 | 4.976 | 5.341 | 5.341 | 5.341 | 2,246 | +0.00(+0.00%) |
Sep 02, 2009 | 5.341 | 5.358 | 5.341 | 5.341 | 5,392 | -0.45(-7.69%) |
![](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.