Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.350 4.589 4.280 4.350 1,200 -0.15(-3.33%)
Aug 30, 2010 4.630 4.700 4.470 4.500 239,183 -0.14(-3.02%)
Aug 27, 2010 4.640 4.680 4.433 4.640 162,378 +0.14(+3.11%)
Aug 26, 2010 4.470 4.540 4.440 4.500 586 +0.07(+1.58%)
Aug 25, 2010 4.410 4.432 4.300 4.430 580 +0.01(+0.23%)
Aug 24, 2010 4.500 4.630 4.420 4.420 2,357 -0.18(-3.91%)
Aug 23, 2010 4.550 4.740 4.470 4.600 306,293 +0.13(+2.91%)
Aug 20, 2010 4.550 4.600 4.460 4.470 159,886 -0.13(-2.83%)
Aug 19, 2010 4.640 4.720 4.489 4.600 2,026 -0.05(-1.08%)
Aug 18, 2010 4.750 4.820 4.640 4.650 8,915 -0.12(-2.52%)
Aug 17, 2010 4.530 4.780 4.460 4.770 1,398 +0.33(+7.43%)
Aug 16, 2010 4.590 4.660 4.410 4.440 376,852 -0.15(-3.27%)
Aug 13, 2010 4.590 4.740 4.560 4.590 241,996 -0.09(-1.92%)
Aug 12, 2010 4.760 4.870 4.660 4.680 222,891 -0.08(-1.68%)
Aug 11, 2010 4.850 5.000 4.750 4.760 3,039 -0.17(-3.45%)
Aug 10, 2010 5.060 5.100 4.880 4.930 440,023 -0.23(-4.46%)
Aug 09, 2010 5.210 5.250 5.120 5.160 138,906 +0.01(+0.19%)
Aug 06, 2010 5.150 5.180 5.040 5.150 219,974 +0.08(+1.58%)
Aug 05, 2010 5.070 5.150 5.040 5.070 186,096 -0.01(-0.20%)
Aug 04, 2010 5.200 5.250 5.050 5.080 3,000 -0.12(-2.31%)
Aug 03, 2010 5.250 5.270 5.080 5.200 151,971 -0.02(-0.38%)
Aug 02, 2010 5.160 5.250 5.120 5.220 262,808 +0.17(+3.37%)
Jul 30, 2010 5.050 5.210 5.000 5.050 243,218 -0.06(-1.17%)
Jul 29, 2010 5.140 5.270 5.010 5.110 366,198 +0.04(+0.79%)
Jul 28, 2010 5.070 5.670 5.000 5.070 941 -0.66(-11.52%)
Jul 27, 2010 5.700 5.750 5.600 5.730 334,674 +0.09(+1.60%)
Jul 26, 2010 5.560 5.730 5.550 5.640 259,943 +0.08(+1.44%)
Jul 23, 2010 5.160 5.600 5.090 5.560 233,630 +0.36(+6.92%)
Jul 22, 2010 5.100 5.200 5.050 5.200 191,880 +0.19(+3.79%)
Jul 21, 2010 5.100 5.190 4.950 5.010 145,003 -0.05(-0.99%)
Jul 20, 2010 4.870 5.080 4.870 5.060 148,036 +0.09(+1.81%)
Jul 19, 2010 5.010 5.090 4.900 4.970 139,814 -0.03(-0.60%)
Jul 16, 2010 5.000 5.054 4.960 5.000 201,381 -0.05(-0.99%)
Jul 15, 2010 5.030 5.085 4.930 5.050 207,444 +0.00(+0.00%)
Jul 14, 2010 5.190 5.250 4.960 5.050 291,637 -0.16(-3.07%)
Jul 13, 2010 5.210 5.250 4.920 5.210 2,300 +0.30(+6.11%)
Jul 12, 2010 5.000 5.060 4.880 4.910 189,768 -0.13(-2.58%)
Jul 09, 2010 5.040 5.070 4.810 5.040 152,035 +0.19(+3.92%)
Jul 08, 2010 4.850 4.900 4.720 4.850 699 +0.18(+3.85%)
Jul 07, 2010 4.390 4.680 4.390 4.670 212,931 +0.28(+6.38%)
Jul 06, 2010 4.390 4.890 4.360 4.390 1,176 -0.18(-3.94%)
Jul 02, 2010 4.570 4.800 4.570 4.570 210,182 -0.15(-3.18%)
Jul 01, 2010 4.980 5.030 4.600 4.720 472,115 -0.20(-4.07%)
Jun 30, 2010 4.920 5.110 4.890 4.920 1,845 -0.13(-2.57%)
Jun 29, 2010 5.220 5.260 5.000 5.050 331,549 -0.20(-3.81%)
Jun 25, 2010 5.250 5.570 5.180 5.250 537,219 -0.25(-4.55%)
Jun 24, 2010 5.500 5.590 5.420 5.500 138 -0.10(-1.79%)
Jun 23, 2010 5.620 5.670 5.420 5.600 196,700 +0.05(+0.90%)
Jun 22, 2010 5.550 5.810 5.520 5.550 679 -0.12(-2.12%)
Jun 21, 2010 5.890 5.970 5.570 5.670 238,712 -0.15(-2.58%)
Jun 18, 2010 5.820 5.900 5.750 5.820 320,881 +0.07(+1.22%)
Jun 17, 2010 5.750 5.840 5.540 5.750 232 -0.01(-0.17%)
Jun 16, 2010 5.580 5.820 5.580 5.760 239,903 +0.09(+1.59%)
Jun 15, 2010 5.670 5.710 5.360 5.670 1,180 +0.25(+4.61%)
Jun 14, 2010 5.580 5.730 5.320 5.420 369,399 -0.03(-0.55%)
Jun 11, 2010 5.500 5.570 5.300 5.450 194,776 -0.08(-1.45%)
Jun 10, 2010 5.530 5.540 5.252 5.530 1,097 +0.36(+6.96%)
Jun 09, 2010 5.180 5.400 5.150 5.170 172,521 +0.05(+0.98%)
Jun 08, 2010 5.200 5.240 4.890 5.120 386,728 -0.03(-0.58%)
Jun 07, 2010 5.530 5.580 5.130 5.150 402,568 -0.33(-6.02%)
Jun 04, 2010 5.480 5.650 5.460 5.480 474,192 -0.29(-5.03%)
Jun 03, 2010 5.770 5.810 5.600 5.770 131 +0.12(+2.12%)
Jun 02, 2010 5.650 5.750 5.530 5.650 336,038 -0.05(-0.88%)
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.