Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.060 4.090 3.920 4.060 4,895 +0.05(+1.25%)
Jun 29, 2010 4.060 4.260 4.000 4.010 103,183 -0.28(-6.53%)
Jun 25, 2010 4.290 4.560 4.180 4.290 829,540 -0.13(-2.94%)
Jun 24, 2010 4.420 4.540 4.320 4.420 130 +0.08(+1.84%)
Jun 23, 2010 4.280 4.400 4.190 4.340 86,488 +0.04(+0.93%)
Jun 22, 2010 4.300 4.560 4.290 4.300 637 -0.11(-2.49%)
Jun 21, 2010 4.490 4.530 4.370 4.410 64,727 +0.00(+0.00%)
Jun 18, 2010 4.410 4.580 4.350 4.410 172,278 -0.09(-2.00%)
Jun 17, 2010 4.500 4.520 4.330 4.500 124 +0.02(+0.45%)
Jun 16, 2010 4.420 4.570 4.370 4.480 33,717 +0.00(+0.00%)
Jun 15, 2010 4.480 4.500 4.340 4.480 1,107 +0.05(+1.13%)
Jun 14, 2010 4.820 4.820 4.380 4.430 62,409 -0.32(-6.74%)
Jun 11, 2010 4.200 4.750 3.800 4.750 158,109 +0.37(+8.45%)
Jun 10, 2010 4.380 4.380 4.140 4.380 1,029 +0.33(+8.15%)
Jun 09, 2010 3.960 4.290 3.960 4.050 121,534 +0.11(+2.79%)
Jun 08, 2010 4.090 4.150 3.840 3.940 122,771 -0.12(-2.96%)
Jun 07, 2010 4.290 4.310 4.030 4.060 122,844 -0.19(-4.47%)
Jun 04, 2010 4.250 4.500 4.240 4.250 193,040 -0.32(-7.00%)
Jun 03, 2010 4.570 4.720 4.460 4.570 123 +0.00(+0.00%)
Jun 02, 2010 4.570 4.570 4.340 4.570 179,487 +0.22(+5.06%)
Jun 01, 2010 4.350 4.710 4.350 4.350 898 -0.37(-7.84%)
May 28, 2010 4.720 4.810 4.450 4.720 519,934 +0.24(+5.36%)
May 27, 2010 4.500 4.550 4.439 4.480 84,568 +0.07(+1.59%)
May 26, 2010 4.410 4.490 4.150 4.410 901 +0.21(+5.00%)
May 25, 2010 4.080 4.220 4.020 4.200 156,032 -0.02(-0.47%)
May 24, 2010 4.120 4.255 4.050 4.220 148,432 +0.11(+2.68%)
May 21, 2010 4.000 4.200 3.950 4.110 190,201 +0.06(+1.48%)
May 20, 2010 4.080 4.280 4.050 4.050 226,686 -0.31(-7.11%)
May 19, 2010 4.440 4.500 4.290 4.360 231,796 -0.06(-1.36%)
May 18, 2010 4.330 4.450 4.320 4.420 258,596 +0.11(+2.55%)
May 17, 2010 4.390 4.460 4.120 4.310 275,684 -0.08(-1.82%)
May 14, 2010 4.390 4.480 4.360 4.390 188,320 -0.10(-2.23%)
May 13, 2010 4.480 4.540 4.400 4.490 209,735 +0.01(+0.22%)
May 12, 2010 4.430 4.500 4.300 4.480 515,864 +0.07(+1.59%)
May 11, 2010 4.370 4.430 4.350 4.410 130,903 -0.04(-0.90%)
May 10, 2010 4.360 4.450 4.350 4.450 282,165 +0.06(+1.37%)
May 07, 2010 4.770 4.830 4.390 4.390 413,134 -0.25(-5.39%)
May 06, 2010 4.770 5.100 4.380 4.640 1,711,968 -1.61(-25.76%)
May 05, 2010 6.260 6.390 6.160 6.250 90,500 -0.14(-2.19%)
May 04, 2010 6.490 6.490 6.300 6.390 129,463 -0.18(-2.74%)
May 03, 2010 6.430 6.580 6.400 6.570 53,757 +0.15(+2.34%)
Apr 30, 2010 6.680 6.790 6.400 6.420 173,812 -0.28(-4.18%)
Apr 29, 2010 6.610 6.740 6.550 6.700 114,697 +0.12(+1.82%)
Apr 28, 2010 6.600 6.770 6.350 6.580 215,184 +0.02(+0.30%)
Apr 27, 2010 6.150 6.650 6.150 6.560 1,408,992 +0.35(+5.64%)
Apr 26, 2010 6.000 6.230 5.997 6.210 169,297 +0.20(+3.33%)
Apr 23, 2010 6.000 6.020 5.950 6.010 635,817 +0.00(+0.00%)
Apr 22, 2010 5.960 6.020 5.910 6.010 62,842 +0.01(+0.17%)
Apr 21, 2010 6.000 6.000 5.970 6.000 89,185 +0.00(+0.00%)
Apr 20, 2010 5.750 6.000 5.750 6.000 172,131 +0.27(+4.71%)
Apr 19, 2010 5.810 5.880 5.650 5.730 144,822 -0.11(-1.88%)
Apr 16, 2010 5.970 5.990 5.690 5.840 165,931 -0.13(-2.18%)
Apr 15, 2010 6.000 6.020 5.940 5.970 813,506 -0.03(-0.50%)
Apr 14, 2010 6.000 6.020 5.900 6.000 258,021 +0.00(+0.00%)
Apr 13, 2010 5.980 6.030 5.910 6.000 106,305 +0.02(+0.33%)
Apr 12, 2010 6.000 6.020 5.950 5.980 72,422 -0.01(-0.17%)
Apr 09, 2010 6.030 6.030 5.901 5.990 255,270 +0.01(+0.17%)
Apr 08, 2010 5.930 6.000 5.900 5.980 44,481 +0.02(+0.34%)
Apr 07, 2010 6.020 6.050 5.890 5.960 89,077 -0.06(-1.00%)
Apr 06, 2010 6.020 6.120 5.970 6.020 59,636 -0.03(-0.50%)
Apr 05, 2010 5.930 6.050 5.921 6.050 79,582 +0.13(+2.20%)
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.