Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.430 5.470 5.310 5.350 282,941 -0.10(-1.83%)
Feb 25, 2010 5.360 5.460 5.260 5.450 204,344 -0.01(-0.18%)
Feb 24, 2010 5.430 5.600 5.380 5.460 227,379 +0.07(+1.30%)
Feb 23, 2010 5.550 5.603 5.310 5.390 444,542 -0.19(-3.41%)
Feb 22, 2010 5.740 5.740 5.560 5.580 333,039 -0.10(-1.76%)
Feb 19, 2010 5.660 5.740 5.580 5.680 536,057 -0.01(-0.18%)
Feb 18, 2010 5.720 5.840 5.363 5.690 709,067 -0.07(-1.22%)
Feb 17, 2010 5.500 5.890 5.500 5.760 2,325,124 +0.44(+8.27%)
Feb 16, 2010 4.930 5.380 4.860 5.320 448,400 +0.43(+8.79%)
Feb 12, 2010 4.890 4.890 4.890 0 +0.05(+1.03%)
Feb 11, 2010 4.750 4.840 4.630 4.840 256,828 +0.09(+1.89%)
Feb 10, 2010 4.670 4.820 4.660 4.750 159,280 +0.07(+1.50%)
Feb 09, 2010 4.530 4.690 4.530 4.680 131,200 +0.15(+3.31%)
Feb 08, 2010 4.560 4.700 4.440 4.530 115,994 +0.05(+1.12%)
Feb 05, 2010 4.480 4.510 4.360 4.480 220,951 -0.02(-0.44%)
Feb 04, 2010 4.700 4.750 4.490 4.500 221,733 -0.16(-3.43%)
Feb 03, 2010 4.700 4.809 4.600 4.660 146,079 -0.02(-0.43%)
Feb 02, 2010 4.560 4.720 4.500 4.680 249,636 +0.14(+3.08%)
Feb 01, 2010 4.550 4.560 4.450 4.540 176,605 +0.11(+2.48%)
Jan 29, 2010 4.670 4.860 4.430 4.430 322,619 -0.19(-4.11%)
Jan 28, 2010 4.790 4.870 4.550 4.620 314,444 -0.15(-3.14%)
Jan 27, 2010 4.850 4.880 4.710 4.770 224,718 -0.09(-1.85%)
Jan 26, 2010 4.960 5.000 4.850 4.860 184,465 -0.05(-1.02%)
Jan 25, 2010 5.220 5.220 4.850 4.910 483,055 -0.22(-4.29%)
Jan 22, 2010 5.360 5.470 5.100 5.130 343,646 -0.23(-4.29%)
Jan 21, 2010 5.480 5.550 5.350 5.360 257,401 -0.12(-2.19%)
Jan 20, 2010 5.540 5.580 5.440 5.480 182,889 -0.08(-1.44%)
Jan 19, 2010 5.520 5.620 5.470 5.560 201,545 +0.06(+1.09%)
Jan 15, 2010 5.500 5.500 5.500 0 -0.11(-1.96%)
Jan 14, 2010 5.650 5.770 5.590 5.610 233,656 -0.07(-1.23%)
Jan 13, 2010 5.400 5.800 5.350 5.680 518,056 +0.35(+6.57%)
Jan 12, 2010 5.650 5.670 5.300 5.330 370,460 -0.36(-6.33%)
Jan 11, 2010 6.040 6.150 5.560 5.690 600,695 -0.28(-4.69%)
Jan 08, 2010 5.590 6.070 5.500 5.970 1,145,731 +0.35(+6.23%)
Jan 07, 2010 5.050 5.650 5.050 5.620 1,286,076 +0.60(+11.95%)
Jan 06, 2010 5.010 5.060 4.970 5.020 253,161 +0.01(+0.20%)
Jan 05, 2010 5.080 5.080 5.000 5.010 204,815 -0.08(-1.57%)
Jan 04, 2010 5.100 5.100 5.000 5.090 259,172 +0.15(+3.04%)
Dec 31, 2009 4.940 4.940 4.940 0 -0.13(-2.56%)
Dec 30, 2009 5.000 5.080 4.990 5.070 206,414 +0.05(+1.00%)
Dec 29, 2009 4.990 5.050 4.950 5.020 221,317 +0.02(+0.40%)
Dec 28, 2009 5.090 5.100 4.960 5.000 257,612 -0.09(-1.77%)
Dec 24, 2009 5.120 5.120 5.030 5.090 151,139 +0.01(+0.20%)
Dec 23, 2009 5.040 5.100 5.020 5.080 177,259 +0.06(+1.20%)
Dec 22, 2009 5.080 5.139 5.020 5.020 188,475 -0.09(-1.76%)
Dec 21, 2009 5.090 5.150 5.020 5.110 255,852 +0.02(+0.39%)
Dec 18, 2009 5.110 5.140 4.980 5.090 461,768 +0.03(+0.59%)
Dec 17, 2009 5.120 5.190 5.050 5.060 275,417 -0.11(-2.13%)
Dec 16, 2009 5.100 5.200 5.050 5.170 251,819 +0.10(+1.97%)
Dec 15, 2009 5.100 5.160 5.040 5.070 214,140 -0.07(-1.36%)
Dec 14, 2009 5.061 5.140 5.030 5.140 209,370 +0.11(+2.19%)
Dec 11, 2009 5.090 5.120 4.970 5.030 296,404 -0.06(-1.18%)
Dec 10, 2009 5.000 5.180 5.000 5.090 284,787 +0.11(+2.21%)
Dec 09, 2009 5.130 5.180 4.950 4.980 398,119 -0.16(-3.11%)
Dec 08, 2009 5.200 5.200 5.100 5.140 218,295 -0.06(-1.15%)
Dec 07, 2009 5.000 5.240 4.960 5.200 523,702 +0.24(+4.84%)
Dec 04, 2009 4.890 5.000 4.700 4.960 445,485 +0.25(+5.31%)
Dec 03, 2009 4.740 4.950 4.680 4.710 612,826 +0.08(+1.73%)
Dec 02, 2009 4.640 4.680 4.550 4.630 775,377 +0.04(+0.87%)
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.