Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.217 5.376 5.206 5.221 112,380 +0.01(+0.17%)
Sep 29, 2010 5.153 5.291 5.114 5.212 16,981,616 +0.03(+0.51%)
Sep 28, 2010 5.160 5.206 5.094 5.186 73,176 +0.05(+0.89%)
Sep 27, 2010 5.160 5.265 5.133 5.140 17,196,454 -0.04(-0.76%)
Sep 24, 2010 5.133 5.245 5.068 5.179 20,137,464 +0.16(+3.27%)
Sep 23, 2010 5.015 5.245 4.996 5.015 23,509,350 -0.15(-2.92%)
Sep 22, 2010 5.343 5.396 5.153 5.166 19,236,702 -0.18(-3.43%)
Sep 21, 2010 5.494 5.566 5.337 5.350 3,050 -0.13(-2.39%)
Sep 20, 2010 5.409 5.514 5.343 5.481 14,002,275 +0.09(+1.58%)
Sep 17, 2010 5.396 5.435 5.288 5.396 13,775,390 +0.01(+0.24%)
Sep 15, 2010 5.258 5.422 5.219 5.383 15,294,034 +0.09(+1.73%)
Sep 14, 2010 5.442 5.451 5.252 5.291 305 -0.16(-2.89%)
Sep 13, 2010 5.501 5.573 5.402 5.448 23,551,972 +0.06(+1.09%)
Sep 10, 2010 5.304 5.396 5.278 5.389 15,178,606 +0.07(+1.23%)
Sep 09, 2010 5.356 5.448 5.258 5.324 12,882 +0.09(+1.75%)
Sep 08, 2010 5.068 5.324 5.061 5.232 7,626 +0.17(+3.37%)
Sep 07, 2010 5.166 5.199 4.989 5.061 1,430 -0.20(-3.86%)
Sep 03, 2010 5.284 5.337 5.160 5.265 12,072,107 +0.07(+1.26%)
Sep 02, 2010 5.133 5.206 5.094 5.199 12,683,864 +0.05(+1.02%)
Sep 01, 2010 4.911 5.153 4.884 5.147 19,825,164 +0.33(+6.95%)
Aug 31, 2010 4.806 4.871 4.727 4.812 76,761 +0.03(+0.62%)
Aug 30, 2010 4.924 4.924 4.773 4.783 13,738,215 -0.04(-0.75%)
Aug 27, 2010 4.970 4.989 4.766 4.819 20,999,750 -0.06(-1.21%)
Aug 26, 2010 4.871 4.937 4.783 4.878 24,339 +0.12(+2.48%)
Aug 25, 2010 4.793 4.865 4.668 4.760 25,825 -0.05(-1.09%)
Aug 24, 2010 4.917 5.002 4.793 4.812 1,791 -0.19(-3.80%)
Aug 23, 2010 5.074 5.166 4.983 5.002 14,854,955 +0.00(+0.00%)
Aug 20, 2010 4.943 5.028 4.858 5.002 15,774,332 +0.03(+0.53%)
Aug 19, 2010 5.074 5.153 4.937 4.976 1,791 -0.12(-2.31%)
Aug 18, 2010 5.140 5.205 5.071 5.094 17,796,572 -0.05(-0.89%)
Aug 17, 2010 5.146 5.166 5.061 5.140 7,746 +0.04(+0.77%)
Aug 16, 2010 5.087 5.107 5.021 5.100 12,033,391 -0.02(-0.38%)
Aug 13, 2010 5.120 5.251 5.094 5.120 15,477,105 +0.01(+0.26%)
Aug 12, 2010 5.107 5.212 5.041 5.107 19,576,144 -0.07(-1.39%)
Aug 11, 2010 5.434 5.467 5.166 5.179 13,651 -0.38(-6.83%)
Aug 10, 2010 5.415 5.578 5.382 5.559 24,209,054 +0.08(+1.43%)
Aug 09, 2010 5.388 5.487 5.225 5.480 18,676,702 +0.13(+2.45%)
Aug 06, 2010 5.349 5.487 5.303 5.349 13,876,055 -0.19(-3.43%)
Aug 05, 2010 5.513 5.559 5.454 5.539 11,291,739 -0.01(-0.24%)
Aug 04, 2010 5.591 5.657 5.519 5.552 17,676,498 -0.02(-0.35%)
Aug 03, 2010 5.781 5.814 5.526 5.572 25,825 -0.26(-4.49%)
Aug 02, 2010 5.611 5.834 5.572 5.834 25,903,664 +0.29(+5.32%)
Jul 30, 2010 5.539 5.565 5.421 5.539 16,079,054 +0.01(+0.24%)
Jul 29, 2010 5.598 5.624 5.438 5.526 13,848,630 +0.01(+0.24%)
Jul 28, 2010 5.513 5.585 5.454 5.513 19,093 +0.00(+0.00%)
Jul 27, 2010 5.513 5.657 5.461 5.513 14,353 +0.07(+1.32%)
Jul 26, 2010 5.251 5.467 5.205 5.441 16,918,096 +0.18(+3.49%)
Jul 23, 2010 5.205 5.290 5.074 5.258 16,908,840 +0.05(+1.01%)
Jul 22, 2010 5.225 5.316 5.048 5.205 458 +0.27(+5.44%)
Jul 21, 2010 5.166 5.186 4.930 4.937 25,915,888 -0.13(-2.58%)
Jul 20, 2010 5.068 5.117 4.911 5.068 26,442,232 -0.02(-0.39%)
Jul 19, 2010 5.074 5.166 4.976 5.087 22,462,222 +0.02(+0.39%)
Jul 16, 2010 5.074 5.356 5.002 5.068 23,837,204 -0.31(-5.72%)
Jul 15, 2010 5.402 5.434 5.205 5.375 18,387,460 -0.02(-0.36%)
Jul 14, 2010 5.428 5.451 5.303 5.395 18,128,602 -0.09(-1.55%)
Jul 13, 2010 5.480 5.533 5.421 5.480 916 +0.09(+1.70%)
Jul 12, 2010 5.447 5.506 5.362 5.388 16,305,695 -0.08(-1.44%)
Jul 09, 2010 5.467 5.519 5.310 5.467 13,617,825 +0.14(+2.71%)
Jul 08, 2010 5.284 5.369 5.218 5.323 40,474 +0.09(+1.75%)
Jul 07, 2010 4.884 5.251 4.852 5.231 21,911,826 +0.38(+7.83%)
Jul 06, 2010 4.852 4.937 4.786 4.852 7,754 +0.12(+2.63%)
Jul 02, 2010 4.727 4.937 4.675 4.727 14,824,738 -0.10(-2.04%)
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.