Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.040 5.095 4.860 4.910 406,103 -0.22(-4.29%)
Nov 29, 2010 5.060 5.130 4.900 5.130 346,615 +0.02(+0.39%)
Nov 26, 2010 5.030 5.130 5.010 5.110 113,063 +0.02(+0.39%)
Nov 24, 2010 4.890 5.090 5.090 5.090 298,082 +0.24(+4.95%)
Nov 23, 2010 4.780 4.860 4.740 4.850 233,806 -0.03(-0.61%)
Nov 22, 2010 4.930 4.970 4.840 4.880 183,257 -0.02(-0.41%)
Nov 19, 2010 4.830 4.920 4.800 4.900 265,680 +0.06(+1.24%)
Nov 18, 2010 4.850 4.850 4.755 4.840 191,225 +0.04(+0.83%)
Nov 17, 2010 4.730 4.830 4.670 4.800 228,096 +0.09(+1.91%)
Nov 16, 2010 4.840 4.870 4.690 4.710 389,895 -0.19(-3.88%)
Nov 15, 2010 4.830 4.960 4.620 4.900 502,444 +0.04(+0.82%)
Nov 12, 2010 4.810 4.900 4.800 4.860 512,134 -0.02(-0.41%)
Nov 11, 2010 4.840 4.910 4.810 4.880 200,626 -0.04(-0.81%)
Nov 10, 2010 4.860 4.920 4.740 4.920 469,797 +0.05(+1.03%)
Nov 09, 2010 4.890 4.950 4.830 4.870 489,834 -0.02(-0.41%)
Nov 08, 2010 4.950 5.000 4.800 4.890 775,022 -0.10(-2.00%)
Nov 05, 2010 4.920 5.020 4.880 4.990 626,152 +0.09(+1.84%)
Nov 04, 2010 4.840 4.910 4.810 4.900 534,857 +0.18(+3.81%)
Nov 03, 2010 4.810 4.900 4.660 4.720 302,388 -0.09(-1.87%)
Nov 02, 2010 4.800 4.890 4.720 4.810 605,141 +0.09(+1.91%)
Nov 01, 2010 4.890 4.890 4.570 4.720 733,723 -0.15(-3.08%)
Oct 29, 2010 4.910 4.920 4.770 4.870 448,488 -0.04(-0.81%)
Oct 28, 2010 4.950 4.970 4.820 4.910 369,953 +0.01(+0.20%)
Oct 27, 2010 4.850 4.920 4.800 4.900 232,902 -0.08(-1.61%)
Oct 25, 2010 5.010 5.070 4.870 4.980 430,103 +0.03(+0.61%)
Oct 22, 2010 5.050 5.100 4.910 4.950 313,961 -0.09(-1.79%)
Oct 21, 2010 5.140 5.220 4.990 5.040 555,282 -0.05(-0.98%)
Oct 20, 2010 5.020 5.150 4.980 5.090 306,888 +0.12(+2.41%)
Oct 19, 2010 5.110 5.180 4.930 4.970 590,145 -0.25(-4.79%)
Oct 18, 2010 5.060 5.230 5.050 5.220 452,301 +0.17(+3.37%)
Oct 15, 2010 5.170 5.220 5.040 5.050 648,164 -0.09(-1.75%)
Oct 14, 2010 5.120 5.190 5.030 5.140 962,572 +0.03(+0.59%)
Oct 13, 2010 4.990 5.140 4.940 5.110 477,975 +0.17(+3.44%)
Oct 12, 2010 5.050 5.080 4.930 4.940 549,023 -0.15(-2.95%)
Oct 11, 2010 5.140 5.200 5.050 5.090 447,840 -0.03(-0.59%)
Oct 08, 2010 5.120 5.200 5.000 5.120 972,539 +0.05(+0.99%)
Oct 07, 2010 4.940 5.120 4.870 5.070 1,158 +0.16(+3.26%)
Oct 06, 2010 4.960 5.020 4.840 4.910 491,903 -0.05(-1.01%)
Oct 05, 2010 4.750 4.960 4.690 4.960 201 +0.28(+5.98%)
Oct 04, 2010 5.200 5.220 4.630 4.680 1,860,400 -0.72(-13.33%)
Oct 01, 2010 5.400 5.460 4.920 5.400 1,723,191 +0.48(+9.68%)
Sep 30, 2010 4.923 4.950 4.720 4.923 4,338 +0.10(+2.14%)
Sep 29, 2010 4.700 4.900 4.700 4.820 363,310 +0.08(+1.69%)
Sep 28, 2010 4.750 4.770 4.520 4.740 546 +0.03(+0.64%)
Sep 27, 2010 4.740 4.778 4.610 4.710 180,398 -0.01(-0.21%)
Sep 24, 2010 4.690 4.780 4.620 4.720 416,992 +0.12(+2.61%)
Sep 23, 2010 4.590 4.760 4.570 4.600 2,262 -0.04(-0.96%)
Sep 22, 2010 4.660 4.710 4.590 4.644 406,091 -0.05(-0.97%)
Sep 21, 2010 4.840 4.900 4.580 4.690 632,015 -0.15(-3.10%)
Sep 20, 2010 4.750 4.880 4.660 4.840 555,109 +0.10(+2.11%)
Sep 17, 2010 4.740 4.810 4.660 4.740 1,031,297 +0.09(+1.94%)
Sep 15, 2010 4.650 4.720 4.560 4.650 646,576 +0.00(+0.00%)
Sep 14, 2010 4.760 4.810 4.630 4.650 644,101 -0.14(-2.92%)
Sep 13, 2010 4.800 4.860 4.730 4.790 343,723 +0.03(+0.63%)
Sep 10, 2010 4.680 4.790 4.680 4.760 254,032 +0.09(+1.93%)
Sep 09, 2010 4.760 4.760 4.600 4.670 275,845 -0.02(-0.43%)
Sep 08, 2010 4.780 4.820 4.610 4.690 300,160 -0.06(-1.26%)
Sep 07, 2010 4.920 4.920 4.750 4.750 1,843 -0.18(-3.65%)
Sep 03, 2010 4.920 5.000 4.752 4.930 346,034 +0.10(+2.07%)
Sep 02, 2010 4.510 4.840 4.500 4.830 917 +0.33(+7.33%)
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.