Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.570 5.820 5.520 5.760 1,468,631 +0.16(+2.86%)
Mar 30, 2010 5.590 5.720 5.500 5.600 1,744,450 +0.01(+0.18%)
Mar 29, 2010 5.450 5.640 5.400 5.590 1,919,399 +0.28(+5.27%)
Mar 26, 2010 4.820 5.330 4.710 5.310 1,746,570 +0.50(+10.40%)
Mar 25, 2010 4.710 4.890 4.660 4.810 2,144,342 +0.18(+3.89%)
Mar 24, 2010 4.770 4.890 4.620 4.630 942,062 -0.09(-1.91%)
Mar 23, 2010 4.720 4.770 4.630 4.720 717,051 +0.00(+0.00%)
Mar 22, 2010 4.610 4.820 4.610 4.720 815,840 +0.05(+1.07%)
Mar 19, 2010 4.740 4.890 4.650 4.670 1,918,130 -0.06(-1.27%)
Mar 18, 2010 4.700 4.800 4.700 4.730 426,640 +0.05(+1.07%)
Mar 17, 2010 4.590 4.731 4.540 4.680 664,074 +0.13(+2.86%)
Mar 16, 2010 4.590 4.710 4.510 4.550 684,554 -0.09(-1.94%)
Mar 15, 2010 4.560 4.640 4.550 4.640 449,979 -0.01(-0.22%)
Mar 12, 2010 4.710 4.750 4.610 4.650 591,412 -0.03(-0.64%)
Mar 11, 2010 4.610 4.700 4.570 4.680 782,547 +0.05(+1.08%)
Mar 10, 2010 4.660 4.730 4.550 4.630 1,022,841 -0.02(-0.43%)
Mar 09, 2010 4.470 4.810 4.470 4.650 2,299,776 +0.14(+3.10%)
Mar 08, 2010 4.580 4.580 4.430 4.510 667,598 -0.07(-1.53%)
Mar 05, 2010 4.550 4.620 4.480 4.580 941,643 +0.07(+1.55%)
Mar 04, 2010 4.600 4.650 4.500 4.510 1,089,531 -0.09(-1.96%)
Mar 03, 2010 4.460 4.650 4.410 4.600 1,308,283 +0.14(+3.14%)
Mar 02, 2010 4.510 4.510 4.350 4.460 781,159 +0.03(+0.68%)
Mar 01, 2010 4.390 4.570 4.300 4.430 1,290,222 +0.11(+2.55%)
Feb 26, 2010 4.250 4.330 4.210 4.320 760,523 +0.06(+1.41%)
Feb 25, 2010 4.200 4.280 4.120 4.260 516,050 -0.02(-0.47%)
Feb 24, 2010 4.280 4.440 4.260 4.280 800,988 -0.12(-2.73%)
Feb 23, 2010 4.410 4.470 4.260 4.400 1,042,041 -0.04(-0.90%)
Feb 22, 2010 4.560 4.670 4.410 4.440 1,058,041 -0.09(-1.99%)
Feb 19, 2010 4.410 4.630 4.380 4.530 1,326,341 +0.00(+0.00%)
Feb 18, 2010 4.190 4.530 4.115 4.530 2,311,731 +0.34(+8.11%)
Feb 17, 2010 4.160 4.270 3.990 4.190 2,108,883 +0.08(+1.95%)
Feb 16, 2010 3.970 4.110 3.850 4.110 2,725,377 +0.10(+2.49%)
Feb 12, 2010 4.010 4.010 4.010 0 +0.32(+8.67%)
Feb 11, 2010 3.780 3.850 3.650 3.690 2,767,745 -0.09(-2.38%)
Feb 10, 2010 3.860 3.940 3.690 3.780 2,096,173 -0.12(-3.08%)
Feb 09, 2010 4.130 4.240 3.850 3.900 3,864,904 -0.19(-4.65%)
Feb 08, 2010 4.590 4.590 4.070 4.090 2,168,032 -0.42(-9.31%)
Feb 05, 2010 4.800 4.890 4.500 4.510 2,578,176 -0.28(-5.85%)
Feb 04, 2010 5.740 5.740 4.780 4.790 2,503,361 -1.02(-17.56%)
Feb 03, 2010 5.830 6.080 5.660 5.810 1,251,280 +0.10(+1.75%)
Feb 02, 2010 5.600 5.785 5.560 5.710 707,076 +0.05(+0.97%)
Feb 01, 2010 5.630 5.770 5.520 5.655 741,471 +0.06(+0.98%)
Jan 29, 2010 5.690 5.790 5.560 5.600 1,978,802 -0.04(-0.71%)
Jan 28, 2010 5.620 5.720 5.330 5.640 1,804,073 +0.08(+1.44%)
Jan 27, 2010 5.610 5.700 5.500 5.560 1,201,903 -0.05(-0.89%)
Jan 26, 2010 5.800 5.800 5.600 5.610 702,605 -0.18(-3.11%)
Jan 25, 2010 6.000 6.070 5.595 5.790 1,123,333 -0.17(-2.85%)
Jan 22, 2010 6.100 6.140 5.895 5.960 1,410,242 -0.13(-2.13%)
Jan 21, 2010 6.410 6.460 6.070 6.090 1,273,848 -0.30(-4.69%)
Jan 20, 2010 6.430 6.500 6.360 6.390 765,379 -0.10(-1.54%)
Jan 19, 2010 6.300 6.630 6.300 6.490 1,021,780 +0.12(+1.88%)
Jan 15, 2010 6.370 6.370 6.370 0 -0.15(-2.30%)
Jan 14, 2010 6.520 6.620 6.410 6.520 1,735,882 +0.07(+1.09%)
Jan 13, 2010 6.540 6.600 6.200 6.450 6,470,385 -0.11(-1.68%)
Jan 12, 2010 6.810 6.880 6.460 6.560 1,512,466 -0.45(-6.42%)
Jan 11, 2010 7.190 7.250 6.990 7.010 866,484 -0.10(-1.41%)
Jan 08, 2010 7.110 7.225 7.080 7.110 386,938 -0.06(-0.84%)
Jan 07, 2010 7.150 7.250 7.010 7.170 1,108,521 +0.03(+0.42%)
Jan 06, 2010 7.240 7.300 6.970 7.140 1,991,819 -0.10(-1.38%)
Jan 05, 2010 7.330 7.350 7.110 7.240 830,433 -0.01(-0.14%)
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.