Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 5.700 6.060 5.700 5.700 957 -0.30(-5.00%)
May 28, 2010 6.000 6.200 5.880 6.000 280,188 -0.16(-2.60%)
May 27, 2010 6.090 6.170 6.030 6.160 242,982 +0.24(+4.05%)
May 26, 2010 5.920 6.250 5.870 5.920 960 -0.06(-1.00%)
May 25, 2010 5.620 6.080 5.500 5.980 336,110 +0.13(+2.22%)
May 24, 2010 6.050 6.150 5.850 5.850 187,576 -0.23(-3.78%)
May 21, 2010 5.630 6.140 5.550 6.080 618,974 +0.31(+5.37%)
May 20, 2010 5.760 5.870 5.750 5.770 504,921 -0.32(-5.25%)
May 19, 2010 6.210 6.300 5.900 6.090 375,339 -0.16(-2.56%)
May 18, 2010 6.540 6.750 6.210 6.250 250,732 -0.24(-3.70%)
May 17, 2010 6.480 6.650 6.120 6.490 383,608 +0.03(+0.46%)
May 14, 2010 6.460 6.540 6.300 6.460 250,698 -0.10(-1.52%)
May 13, 2010 6.860 6.880 6.460 6.560 388,045 -0.25(-3.67%)
May 12, 2010 6.190 6.930 6.190 6.810 883,913 +0.64(+10.37%)
May 11, 2010 6.380 6.380 6.150 6.170 454,466 -0.09(-1.44%)
May 10, 2010 6.180 6.270 6.130 6.260 410,855 +0.47(+8.12%)
May 07, 2010 5.960 6.100 5.700 5.790 666,462 -0.16(-2.69%)
May 06, 2010 6.490 6.500 5.200 5.950 500 -0.31(-4.95%)
May 05, 2010 6.330 6.500 6.219 6.260 447,250 -0.16(-2.49%)
May 04, 2010 6.670 6.690 6.380 6.420 441,208 -0.31(-4.61%)
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.