Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.680 4.710 4.480 4.510 7,363,622 -0.15(-3.22%)
Feb 25, 2010 4.710 4.720 4.540 4.660 6,285,393 -0.09(-1.89%)
Feb 24, 2010 4.750 4.850 4.720 4.750 6,453,385 +0.02(+0.42%)
Feb 23, 2010 4.840 4.870 4.710 4.730 2,168,804 -0.14(-2.87%)
Feb 22, 2010 4.870 4.950 4.770 4.870 4,588,246 -0.05(-1.02%)
Feb 19, 2010 4.900 5.030 4.870 4.920 4,216,084 +0.01(+0.20%)
Feb 18, 2010 4.730 4.920 4.720 4.910 4,955,561 +0.09(+1.87%)
Feb 17, 2010 4.750 4.830 4.680 4.820 3,241,944 +0.05(+1.05%)
Feb 16, 2010 4.680 4.785 4.650 4.770 2,511,567 +0.10(+2.14%)
Feb 12, 2010 4.670 4.670 4.670 0 -0.03(-0.64%)
Feb 11, 2010 4.630 4.720 4.530 4.700 5,090,482 +0.05(+1.08%)
Feb 10, 2010 4.380 4.650 4.310 4.650 12,104,279 +0.32(+7.39%)
Feb 09, 2010 4.900 4.900 4.290 4.330 18,360,850 -0.47(-9.79%)
Feb 08, 2010 4.790 4.910 4.700 4.800 4,784,308 -0.01(-0.21%)
Feb 05, 2010 4.660 4.820 4.560 4.810 7,534,127 +0.11(+2.34%)
Feb 04, 2010 4.900 4.960 4.630 4.700 8,646,264 -0.27(-5.43%)
Feb 03, 2010 4.920 5.070 4.850 4.970 6,158,550 +0.11(+2.26%)
Feb 02, 2010 4.830 4.940 4.780 4.860 4,666,997 +0.05(+1.04%)
Feb 01, 2010 4.610 4.830 4.610 4.810 4,320,005 +0.17(+3.66%)
Jan 29, 2010 4.770 4.930 4.600 4.640 7,721,232 -0.12(-2.52%)
Jan 28, 2010 5.060 5.060 4.700 4.760 9,403,895 -0.31(-6.11%)
Jan 27, 2010 5.010 5.180 4.950 5.070 3,747,070 +0.03(+0.60%)
Jan 26, 2010 5.060 5.140 4.990 5.040 3,344,691 -0.02(-0.40%)
Jan 25, 2010 5.030 5.130 4.960 5.060 5,541,552 +0.08(+1.61%)
Jan 22, 2010 5.290 5.300 4.970 4.980 7,964,056 -0.31(-5.86%)
Jan 21, 2010 5.270 5.400 5.240 5.290 8,778,029 +0.03(+0.57%)
Jan 20, 2010 5.120 5.280 5.050 5.260 6,789,147 +0.12(+2.33%)
Jan 19, 2010 5.040 5.190 5.010 5.140 5,840,540 +0.09(+1.78%)
Jan 15, 2010 5.050 5.050 5.050 0 -0.08(-1.56%)
Jan 14, 2010 5.100 5.150 4.950 5.130 8,889,715 -0.01(-0.19%)
Jan 13, 2010 4.960 5.160 4.900 5.140 6,161,404 +0.20(+4.05%)
Jan 12, 2010 5.030 5.070 4.860 4.940 6,386,797 -0.11(-2.18%)
Jan 11, 2010 5.320 5.340 5.020 5.050 7,319,701 -0.23(-4.36%)
Jan 08, 2010 5.170 5.330 5.160 5.280 8,517,969 +0.09(+1.73%)
Jan 07, 2010 5.110 5.240 5.070 5.190 8,007,663 +0.06(+1.17%)
Jan 06, 2010 4.970 5.220 4.890 5.130 13,485,070 +0.16(+3.22%)
Jan 05, 2010 4.870 5.090 4.815 4.970 9,378,489 +0.13(+2.69%)
Jan 04, 2010 4.690 4.920 4.690 4.840 7,029,592 +0.23(+4.99%)
Dec 31, 2009 4.610 4.610 4.610 0 -0.01(-0.22%)
Dec 30, 2009 4.600 4.630 4.560 4.620 1,836,379 -0.01(-0.22%)
Dec 29, 2009 4.690 4.700 4.590 4.630 2,650,781 -0.05(-1.07%)
Dec 28, 2009 4.760 4.800 4.620 4.680 2,260,693 -0.08(-1.68%)
Dec 24, 2009 4.690 4.780 4.680 4.760 1,309,690 +0.09(+1.93%)
Dec 23, 2009 4.660 4.720 4.530 4.670 4,301,140 +0.01(+0.21%)
Dec 22, 2009 4.490 4.670 4.460 4.660 5,644,878 +0.18(+4.02%)
Dec 21, 2009 4.330 4.500 4.320 4.480 4,529,325 +0.12(+2.75%)
Dec 18, 2009 4.280 4.380 4.180 4.360 6,920,536 +0.09(+2.11%)
Dec 17, 2009 4.310 4.420 4.240 4.270 4,513,462 -0.07(-1.61%)
Dec 16, 2009 4.220 4.350 4.210 4.340 3,538,772 +0.11(+2.60%)
Dec 15, 2009 4.170 4.250 4.140 4.230 5,722,074 +0.03(+0.71%)
Dec 14, 2009 4.240 4.250 4.140 4.200 2,717,112 -0.01(-0.24%)
Dec 11, 2009 4.140 4.210 4.120 4.210 3,425,891 +0.10(+2.43%)
Dec 10, 2009 4.200 4.220 4.110 4.110 3,867,467 -0.06(-1.44%)
Dec 09, 2009 4.160 4.190 4.070 4.170 3,501,648 -0.01(-0.24%)
Dec 08, 2009 4.170 4.250 4.100 4.180 4,911,355 -0.03(-0.71%)
Dec 07, 2009 4.130 4.210 4.110 4.210 3,110,291 +0.06(+1.45%)
Dec 04, 2009 4.180 4.220 4.120 4.150 2,438,084 +0.03(+0.73%)
Dec 03, 2009 4.200 4.240 4.120 4.120 2,961,890 +0.00(+0.00%)
Dec 02, 2009 4.050 4.150 4.030 4.120 2,429,736 +0.09(+2.23%)
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.