Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.156 6.178 5.886 6.039 176,410 -0.05(-0.89%)
Sep 29, 2010 5.944 6.223 5.944 6.093 113,006 +0.11(+1.88%)
Sep 28, 2010 5.859 6.003 5.751 5.980 152,286 +0.12(+2.07%)
Sep 27, 2010 6.003 6.007 5.850 5.859 119,549 -0.15(-2.47%)
Sep 24, 2010 5.710 6.012 5.692 6.007 149,150 +0.38(+6.71%)
Sep 23, 2010 5.629 5.827 5.593 5.629 161,184 -0.05(-0.87%)
Sep 22, 2010 5.674 5.773 5.629 5.679 111,077 -0.04(-0.63%)
Sep 21, 2010 5.881 5.917 5.647 5.715 152,288 -0.19(-3.20%)
Sep 20, 2010 5.377 5.922 5.377 5.904 362,940 +0.56(+10.44%)
Sep 17, 2010 5.368 5.391 5.224 5.346 426,333 -0.04(-0.67%)
Sep 15, 2010 5.310 5.463 5.283 5.382 141,661 +0.04(+0.76%)
Sep 14, 2010 5.386 5.418 5.314 5.341 229,570 -0.08(-1.41%)
Sep 13, 2010 5.278 5.445 5.224 5.418 280,760 +0.21(+3.97%)
Sep 10, 2010 5.391 5.391 5.206 5.211 176,152 -0.15(-2.77%)
Sep 09, 2010 5.584 5.688 5.337 5.359 203,349 -0.15(-2.70%)
Sep 08, 2010 5.620 5.674 5.436 5.508 156,026 -0.08(-1.45%)
Sep 07, 2010 5.575 5.697 5.552 5.589 121,078 -0.03(-0.48%)
Sep 03, 2010 5.580 5.634 5.481 5.616 129,671 +0.09(+1.63%)
Sep 02, 2010 5.598 5.652 5.436 5.526 139,699 -0.11(-2.00%)
Sep 01, 2010 5.422 5.638 5.422 5.638 213,467 +0.31(+5.74%)
Aug 31, 2010 5.265 5.445 5.202 5.332 274,397 +0.08(+1.46%)
Aug 30, 2010 5.328 5.341 5.188 5.256 200,331 -0.09(-1.77%)
Aug 27, 2010 5.314 5.359 5.189 5.350 146,459 +0.10(+1.88%)
Aug 26, 2010 5.296 5.350 5.198 5.252 126,659 -0.04(-0.76%)
Aug 25, 2010 5.099 5.305 5.099 5.292 331,721 +0.13(+2.61%)
Aug 24, 2010 5.144 5.279 5.077 5.158 261,085 -0.04(-0.69%)
Aug 23, 2010 5.377 5.440 5.144 5.193 218,016 -0.17(-3.09%)
Aug 20, 2010 5.368 5.382 5.158 5.359 238,847 -0.04(-0.66%)
Aug 19, 2010 5.444 5.565 5.171 5.395 354,667 -0.04(-0.82%)
Aug 18, 2010 5.485 5.534 5.314 5.440 231,121 -0.06(-1.06%)
Aug 17, 2010 5.561 5.637 5.413 5.498 438,351 +0.01(+0.16%)
Aug 16, 2010 5.480 5.579 5.368 5.489 228,440 +0.00(+0.00%)
Aug 13, 2010 5.476 5.565 5.337 5.489 269,744 -0.02(-0.41%)
Aug 12, 2010 5.431 5.556 5.386 5.512 201,912 +0.01(+0.24%)
Aug 11, 2010 5.565 5.646 5.471 5.498 362,927 -0.19(-3.39%)
Aug 10, 2010 5.673 5.749 5.516 5.691 324,812 -0.04(-0.63%)
Aug 09, 2010 5.771 5.771 5.628 5.727 269,499 +0.01(+0.16%)
Aug 06, 2010 5.659 5.816 5.514 5.718 427,374 -0.10(-1.69%)
Aug 05, 2010 5.910 5.986 5.794 5.816 216,438 -0.16(-2.63%)
Aug 04, 2010 5.919 6.036 5.897 5.973 152,739 +0.07(+1.14%)
Aug 03, 2010 6.094 6.094 5.834 5.906 257,180 -0.23(-3.80%)
Aug 02, 2010 6.269 6.269 6.027 6.139 245,981 -0.02(-0.29%)
Jul 30, 2010 6.013 6.291 5.982 6.157 416,432 +0.04(+0.66%)
Jul 29, 2010 6.206 6.219 5.906 6.116 187,319 -0.07(-1.09%)
Jul 28, 2010 6.251 6.273 6.116 6.184 188,227 -0.05(-0.79%)
Jul 27, 2010 6.296 6.408 6.197 6.233 276,013 -0.04(-0.57%)
Jul 26, 2010 6.107 6.273 5.978 6.269 206,920 +0.20(+3.25%)
Jul 23, 2010 5.807 6.148 5.758 6.072 346,879 +0.22(+3.83%)
Jul 22, 2010 5.821 6.000 5.713 5.848 473,360 +0.09(+1.56%)
Jul 21, 2010 5.803 5.830 5.659 5.758 234,600 +0.00(+0.00%)
Jul 20, 2010 5.404 5.776 5.399 5.758 296,415 +0.27(+4.98%)
Jul 19, 2010 5.471 5.623 5.377 5.485 182,523 +0.03(+0.49%)
Jul 16, 2010 5.668 5.753 5.453 5.458 287,306 -0.27(-4.69%)
Jul 15, 2010 5.718 5.758 5.583 5.727 173,898 +0.03(+0.55%)
Jul 14, 2010 5.673 5.771 5.632 5.695 211,984 -0.04(-0.63%)
Jul 13, 2010 5.395 5.753 5.310 5.731 399,174 +0.38(+7.12%)
Jul 12, 2010 5.193 5.355 5.063 5.350 384,429 +0.13(+2.40%)
Jul 09, 2010 5.117 5.234 4.826 5.225 1,248,829 -0.16(-2.91%)
Jul 08, 2010 5.610 5.610 5.301 5.382 311,225 -0.19(-3.46%)
Jul 07, 2010 5.305 5.597 5.305 5.574 280,245 +0.27(+5.16%)
Jul 06, 2010 5.906 5.906 5.270 5.301 310,852 -0.48(-8.37%)
Jul 02, 2010 6.036 6.036 5.749 5.785 234,444 -0.20(-3.30%)
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.