Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.619 5.737 5.532 5.691 915,793 +0.00(+0.03%)
Nov 29, 2010 5.721 5.752 5.595 5.689 503,156 -0.09(-1.63%)
Nov 26, 2010 5.862 5.886 5.784 5.784 170,953 -0.13(-2.13%)
Nov 24, 2010 5.784 5.910 5.910 5.910 297,552 +0.21(+3.72%)
Nov 23, 2010 5.768 5.823 5.532 5.697 309,079 -0.15(-2.55%)
Nov 22, 2010 5.807 5.886 5.603 5.847 642,579 +0.03(+0.54%)
Nov 19, 2010 5.847 5.858 5.729 5.815 370,445 -0.03(-0.54%)
Nov 18, 2010 5.603 5.898 5.603 5.847 596,616 +0.32(+5.83%)
Nov 17, 2010 5.815 5.823 5.517 5.524 712,785 -0.28(-4.74%)
Nov 16, 2010 5.823 5.894 5.713 5.799 664,302 -0.08(-1.34%)
Nov 15, 2010 5.972 6.082 5.729 5.878 644,332 -0.08(-1.32%)
Nov 12, 2010 6.059 6.161 5.870 5.957 695,449 -0.16(-2.57%)
Nov 11, 2010 6.106 6.334 5.870 6.114 1,628,916 +0.29(+4.99%)
Nov 10, 2010 5.744 5.862 5.619 5.823 639,554 +0.11(+1.93%)
Nov 09, 2010 5.910 5.910 5.658 5.713 564,628 -0.18(-3.07%)
Nov 08, 2010 5.878 5.941 5.807 5.894 352,149 +0.02(+0.27%)
Nov 05, 2010 5.894 5.980 5.815 5.878 440,695 -0.02(-0.40%)
Nov 04, 2010 5.737 5.957 5.674 5.902 642,161 +0.27(+4.74%)
Nov 03, 2010 5.556 5.689 5.414 5.634 397,621 +0.07(+1.27%)
Nov 02, 2010 5.289 5.564 5.249 5.564 748,813 +0.35(+6.63%)
Nov 01, 2010 5.352 5.375 5.202 5.218 484,346 -0.13(-2.35%)
Oct 29, 2010 5.391 5.414 5.257 5.344 546,601 -0.06(-1.16%)
Oct 28, 2010 5.548 5.548 5.310 5.407 434,717 -0.09(-1.57%)
Oct 27, 2010 5.312 5.556 5.242 5.493 930,978 +0.00(+0.00%)
Oct 25, 2010 5.587 5.634 5.462 5.493 463,174 -0.02(-0.43%)
Oct 22, 2010 5.336 5.634 5.218 5.517 814,644 +0.21(+4.00%)
Oct 21, 2010 5.469 5.524 5.218 5.304 607,946 -0.13(-2.32%)
Oct 20, 2010 5.438 5.560 5.281 5.430 496,211 +0.02(+0.29%)
Oct 19, 2010 5.619 5.689 5.369 5.414 678,576 -0.31(-5.36%)
Oct 18, 2010 5.603 5.721 5.532 5.721 381,502 +0.12(+2.10%)
Oct 15, 2010 5.579 5.713 5.446 5.603 901,130 +0.11(+2.00%)
Oct 14, 2010 5.540 5.642 5.455 5.493 543,256 -0.07(-1.27%)
Oct 13, 2010 5.477 5.682 5.414 5.564 561,196 +0.12(+2.16%)
Oct 12, 2010 5.297 5.501 5.202 5.446 462,344 +0.12(+2.21%)
Oct 11, 2010 5.226 5.407 5.202 5.328 401,168 +0.20(+3.83%)
Oct 08, 2010 5.210 5.210 5.037 5.132 691,786 -0.09(-1.80%)
Oct 07, 2010 5.226 5.312 5.187 5.226 401,948 +0.02(+0.45%)
Oct 06, 2010 5.265 5.265 5.077 5.202 1,069,138 -0.05(-0.90%)
Oct 05, 2010 5.139 5.265 5.084 5.249 611,307 +0.17(+3.25%)
Oct 04, 2010 5.226 5.281 5.006 5.084 642,336 -0.18(-3.43%)
Oct 01, 2010 5.320 5.367 5.202 5.265 485,021 -0.01(-0.15%)
Sep 30, 2010 5.438 5.462 5.100 5.273 863,123 -0.13(-2.33%)
Sep 29, 2010 5.328 5.524 5.289 5.399 584,104 +0.07(+1.33%)
Sep 28, 2010 5.242 5.352 5.100 5.328 692,395 +0.12(+2.26%)
Sep 27, 2010 5.234 5.336 5.116 5.210 741,963 -0.01(-0.15%)
Sep 24, 2010 4.919 5.226 4.911 5.218 980,178 +0.39(+8.14%)
Sep 23, 2010 4.778 5.029 4.754 4.825 859,888 +0.02(+0.33%)
Sep 22, 2010 5.077 5.108 4.770 4.809 1,182,383 -0.31(-5.99%)
Sep 21, 2010 5.053 5.124 4.921 5.116 1,540,986 +0.16(+3.17%)
Sep 20, 2010 4.809 4.959 4.723 4.959 1,430,726 +0.18(+3.78%)
Sep 17, 2010 4.558 4.801 4.487 4.778 1,423,644 +0.30(+6.67%)
Sep 15, 2010 4.621 4.636 4.416 4.479 4,581,735 -0.17(-3.72%)
Sep 14, 2010 4.621 4.739 4.503 4.652 2,181,728 -0.01(-0.17%)
Sep 13, 2010 4.299 4.691 4.291 4.660 1,904,978 +0.31(+7.23%)
Sep 10, 2010 4.409 4.432 4.299 4.346 1,339,606 -0.02(-0.54%)
Sep 09, 2010 4.526 4.597 4.354 4.369 977,892 -0.06(-1.42%)
Sep 08, 2010 4.644 4.676 4.393 4.432 1,866,711 -0.13(-2.93%)
Sep 07, 2010 5.116 5.147 4.550 4.566 2,642,459 -0.69(-13.15%)
Sep 03, 2010 5.289 5.430 5.202 5.257 811,302 +0.06(+1.21%)
Sep 02, 2010 5.414 5.414 5.100 5.194 1,184,598 -0.17(-3.08%)
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.