Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 01, 2009 | 5.786 | 5.786 | 5.786 | 5.786 | 224 | -0.29(-4.83%) |
| Aug 24, 2009 | 4.985 | 6.079 | 6.079 | 6.079 | 561 | +1.13(+22.84%) |
| Aug 21, 2009 | 6.097 | 6.106 | 4.949 | 4.949 | 898 | +0.00(+0.09%) |
| Aug 18, 2009 | 4.940 | 4.945 | 4.945 | 4.945 | 337 | +0.01(+0.20%) |
| Aug 17, 2009 | 6.053 | 6.071 | 4.935 | 4.935 | 568 | -0.41(-7.60%) |
| Aug 14, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 2,022 | -0.74(-12.10%) |
| Aug 12, 2009 | 6.076 | 6.076 | 6.076 | 6.076 | 112 | +1.14(+22.99%) |
| Aug 11, 2009 | 4.940 | 4.940 | 4.940 | 4.940 | 786 | -0.14(-2.80%) |
| Aug 04, 2009 | 5.083 | 5.083 | 5.083 | 5.083 | 112 | -0.26(-4.83%) |
| Jul 28, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 674 | +0.00(+0.00%) |
| Jul 23, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.34(+6.86%) |
| Jul 02, 2009 | 4.967 | 4.998 | 4.998 | 4.998 | 674 | +0.10(+2.06%) |
| Jun 29, 2009 | 4.905 | 4.897 | 4.897 | 4.897 | 898 | -1.22(-19.92%) |
| Jun 25, 2009 | 6.115 | 6.115 | 6.115 | 6.115 | 0 | +0.07(+1.18%) |
| Jun 19, 2009 | 6.044 | 6.044 | 6.044 | 6.044 | 0 | +0.48(+8.64%) |
| Jun 18, 2009 | 5.652 | 5.777 | 5.563 | 5.563 | 1,763 | -0.00(-0.00%) |
| Jun 12, 2009 | 5.563 | 5.563 | 5.563 | 5.563 | 0 | -0.20(-3.55%) |
| Jun 01, 2009 | 5.768 | 5.768 | 5.768 | 5.768 | 0 | +0.87(+17.82%) |
| May 27, 2009 | 4.896 | 4.896 | 4.896 | 4.896 | 224 | +0.18(+3.77%) |
| May 26, 2009 | 4.718 | 4.718 | 4.718 | 4.718 | 2,246 | -0.62(-11.67%) |
| May 22, 2009 | 4.896 | 5.341 | 5.341 | 5.341 | 224 | +0.65(+13.85%) |
| May 21, 2009 | 4.691 | 4.691 | 4.691 | 4.691 | 1,460 | +0.00(+0.00%) |
| May 20, 2009 | 5.029 | 5.029 | 4.691 | 4.691 | 1,235 | -0.65(-12.17%) |
| May 19, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 178 | +0.00(+0.00%) |
| May 18, 2009 | 5.341 | 5.341 | 5.341 | 5.341 | 794 | +0.28(+5.63%) |
| May 15, 2009 | 5.056 | 5.056 | 5.056 | 5.056 | 216 | -0.59(-10.41%) |
| May 12, 2009 | 5.029 | 5.643 | 5.643 | 5.643 | 1,348 | +0.92(+19.35%) |
| May 11, 2009 | 4.728 | 4.728 | 4.728 | 4.728 | 280 | +0.10(+2.15%) |
| May 07, 2009 | 4.629 | 4.629 | 4.629 | 4.629 | 0 | +0.09(+1.96%) |
| May 06, 2009 | 4.682 | 4.682 | 4.540 | 4.540 | 2,133 | -0.36(-7.27%) |
| May 05, 2009 | 4.673 | 4.896 | 4.664 | 4.896 | 5,730 | +0.38(+8.48%) |
| May 04, 2009 | 4.513 | 4.513 | 4.513 | 4.513 | 112 | +0.06(+1.40%) |
| Apr 24, 2009 | 4.451 | 4.451 | 4.451 | 4.451 | 0 | +0.00(+0.00%) |
| Apr 21, 2009 | 4.317 | 4.451 | 4.451 | 4.451 | 1,235 | +0.45(+11.11%) |
| Apr 02, 2009 | 4.005 | 4.005 | 4.005 | 4.005 | 561 | +0.13(+3.45%) |
| Mar 27, 2009 | 3.881 | 3.872 | 3.872 | 3.872 | 674 | -0.40(-9.38%) |
| Mar 26, 2009 | 4.273 | 4.273 | 4.273 | 4.273 | 337 | +0.49(+12.94%) |
| Mar 24, 2009 | 3.774 | 3.783 | 3.783 | 3.783 | 1,348 | +0.00(+0.00%) |
| Mar 17, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 954 | +0.00(+0.00%) |
| Mar 16, 2009 | 3.810 | 3.810 | 3.783 | 3.783 | 1,895 | +0.00(+0.00%) |
| Mar 12, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 898 | +0.09(+2.41%) |
| Mar 10, 2009 | 3.694 | 3.694 | 3.694 | 3.694 | 1,123 | +0.00(+0.00%) |
| Mar 09, 2009 | 3.578 | 3.694 | 3.578 | 3.694 | 2,063 | -0.29(-7.37%) |
| Mar 06, 2009 | 3.792 | 4.175 | 3.738 | 3.988 | 7,431 | +0.25(+6.67%) |
| Mar 05, 2009 | 3.738 | 3.738 | 3.738 | 3.738 | 2,246 | -0.28(-6.87%) |
| Mar 04, 2009 | 4.014 | 4.014 | 4.014 | 4.014 | 112 | +0.28(+7.38%) |
| Mar 02, 2009 | 3.738 | 3.738 | 3.738 | 3.738 | 783 | -0.67(-15.15%) |
| Feb 27, 2009 | 3.872 | 4.406 | 3.872 | 4.406 | 3,601 | -0.31(-6.60%) |
| Feb 26, 2009 | 4.362 | 4.718 | 4.362 | 4.718 | 2,359 | +0.93(+24.71%) |
| Feb 25, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 2,613 | +0.00(+0.00%) |
| Feb 24, 2009 | 3.738 | 3.783 | 3.738 | 3.783 | 3,932 | +0.22(+6.25%) |
| Feb 23, 2009 | 3.569 | 3.587 | 3.560 | 3.560 | 1,011 | -0.55(-13.42%) |
| Feb 19, 2009 | 3.649 | 4.112 | 4.112 | 4.112 | 10,560 | +0.52(+14.50%) |
| Feb 18, 2009 | 3.694 | 3.694 | 3.592 | 3.592 | 1,112 | -0.53(-12.85%) |
| Feb 17, 2009 | 4.121 | 4.121 | 4.121 | 4.121 | 450 | +0.46(+12.65%) |
| Feb 13, 2009 | 3.961 | 3.961 | 3.658 | 3.658 | 224 | -0.41(-10.07%) |
| Feb 12, 2009 | 4.068 | 4.068 | 4.068 | 4.068 | 0 | +0.00(+0.00%) |
| Feb 11, 2009 | 4.068 | 4.068 | 4.068 | 4.068 | 112 | +0.10(+2.47%) |
| Feb 10, 2009 | 3.970 | 3.970 | 3.970 | 3.970 | 402 | -0.14(-3.36%) |
| Feb 09, 2009 | 4.255 | 4.451 | 3.916 | 4.108 | 46,960 | -0.31(-6.96%) |
| Feb 06, 2009 | 3.997 | 4.415 | 3.997 | 4.415 | 2,630 | +0.46(+11.71%) |
| Feb 05, 2009 | 3.961 | 3.961 | 3.952 | 3.952 | 224 | -0.32(-7.50%) |
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.