Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.700 4.740 4.620 4.740 174,546 -0.01(-0.21%)
Nov 29, 2010 4.690 4.780 4.620 4.750 148,061 +0.01(+0.21%)
Nov 26, 2010 4.690 4.760 4.660 4.740 81,692 +0.00(+0.00%)
Nov 24, 2010 4.540 4.740 4.740 4.740 467,994 +0.27(+6.04%)
Nov 23, 2010 4.480 4.520 4.420 4.470 128,341 -0.08(-1.76%)
Nov 22, 2010 4.510 4.568 4.451 4.550 133,763 +0.01(+0.22%)
Nov 19, 2010 4.510 4.610 4.472 4.540 173,079 +0.03(+0.67%)
Nov 18, 2010 4.610 4.615 4.500 4.510 259,201 -0.04(-0.88%)
Nov 17, 2010 4.490 4.570 4.430 4.550 208,424 +0.09(+2.02%)
Nov 16, 2010 4.410 4.470 4.370 4.460 248,180 +0.03(+0.68%)
Nov 15, 2010 4.590 4.620 4.410 4.430 307,453 -0.11(-2.42%)
Nov 12, 2010 4.620 4.680 4.540 4.540 191,367 -0.12(-2.58%)
Nov 11, 2010 4.620 4.710 4.560 4.660 229,853 -0.01(-0.21%)
Nov 10, 2010 4.630 4.750 4.520 4.670 650,034 +0.07(+1.52%)
Nov 09, 2010 4.500 4.720 4.407 4.600 582,108 +0.15(+3.37%)
Nov 08, 2010 4.350 4.470 4.310 4.450 379,852 +0.11(+2.53%)
Nov 05, 2010 4.380 4.470 4.310 4.340 274,615 -0.05(-1.14%)
Nov 04, 2010 4.480 4.480 4.360 4.390 272,441 +0.02(+0.46%)
Nov 03, 2010 4.380 4.400 4.290 4.370 162,571 +0.01(+0.23%)
Nov 02, 2010 4.340 4.370 4.250 4.360 272,561 +0.06(+1.40%)
Nov 01, 2010 4.390 4.500 4.260 4.300 276,164 -0.06(-1.38%)
Oct 29, 2010 4.310 4.420 4.310 4.360 233,722 +0.05(+1.16%)
Oct 28, 2010 4.490 4.530 4.280 4.310 578,440 -0.18(-4.01%)
Oct 27, 2010 4.640 4.660 4.460 4.490 590,870 -0.19(-4.06%)
Oct 25, 2010 4.680 4.770 4.630 4.680 114,074 +0.02(+0.43%)
Oct 22, 2010 4.660 4.670 4.590 4.660 121,523 +0.01(+0.22%)
Oct 21, 2010 4.710 4.740 4.570 4.650 140,236 -0.03(-0.64%)
Oct 20, 2010 4.630 4.710 4.578 4.680 148,171 +0.10(+2.18%)
Oct 19, 2010 4.690 4.750 4.500 4.580 244,038 -0.17(-3.58%)
Oct 18, 2010 4.690 4.750 4.660 4.750 107,098 +0.05(+1.06%)
Oct 15, 2010 4.800 4.820 4.650 4.700 310,910 -0.04(-0.84%)
Oct 14, 2010 4.780 4.840 4.650 4.740 253,762 -0.07(-1.46%)
Oct 13, 2010 4.830 4.910 4.790 4.810 276,474 +0.00(+0.00%)
Oct 12, 2010 4.850 4.870 4.750 4.810 178,225 -0.08(-1.64%)
Oct 11, 2010 4.830 4.960 4.780 4.890 277,814 +0.07(+1.45%)
Oct 08, 2010 4.820 4.860 4.710 4.820 169,703 +0.09(+1.90%)
Oct 07, 2010 4.810 4.810 4.710 4.730 526 -0.05(-1.05%)
Oct 06, 2010 4.790 4.870 4.710 4.780 158,669 -0.01(-0.21%)
Oct 05, 2010 4.800 4.820 4.710 4.790 207,772 +0.06(+1.27%)
Oct 04, 2010 4.790 4.820 4.720 4.730 140,221 -0.02(-0.42%)
Oct 01, 2010 4.750 4.790 4.700 4.750 142,481 +0.01(+0.14%)
Sep 30, 2010 4.743 4.858 4.690 4.743 187,333 -0.08(-1.59%)
Sep 29, 2010 4.810 4.895 4.770 4.820 137,468 -0.04(-0.82%)
Sep 28, 2010 4.830 4.900 4.750 4.860 248 +0.06(+1.25%)
Sep 27, 2010 4.970 4.970 4.790 4.800 142,898 -0.17(-3.42%)
Sep 24, 2010 4.870 4.990 4.830 4.970 211,552 +0.19(+3.97%)
Sep 23, 2010 4.780 4.850 4.650 4.780 20,968 +0.02(+0.42%)
Sep 22, 2010 4.950 4.950 4.710 4.760 137,975 -0.21(-4.23%)
Sep 21, 2010 4.990 5.000 4.910 4.970 199,320 -0.01(-0.20%)
Sep 20, 2010 4.690 4.990 4.650 4.980 301,622 +0.29(+6.18%)
Sep 17, 2010 4.690 4.750 4.610 4.690 162,913 -0.02(-0.42%)
Sep 15, 2010 4.600 4.730 4.580 4.710 109,405 +0.10(+2.17%)
Sep 14, 2010 4.590 4.653 4.519 4.610 138,061 -0.01(-0.22%)
Sep 13, 2010 4.690 4.750 4.510 4.620 337,074 -0.01(-0.22%)
Sep 10, 2010 4.700 4.740 4.520 4.630 235,497 -0.06(-1.28%)
Sep 09, 2010 4.650 4.730 4.590 4.690 308,266 +0.13(+2.85%)
Sep 08, 2010 4.590 4.650 4.500 4.560 209,291 +0.03(+0.66%)
Sep 07, 2010 4.680 4.690 4.520 4.530 836 -0.16(-3.41%)
Sep 03, 2010 4.750 4.832 4.600 4.690 196,949 -0.01(-0.21%)
Sep 02, 2010 4.430 4.740 4.400 4.700 416 +0.30(+6.82%)
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.