Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2010 | 6.479 | 6.479 | 6.364 | 6.364 | 937 | -0.02(-0.30%) |
| Sep 28, 2010 | 6.431 | 6.383 | 6.383 | 6.383 | 937 | -0.05(-0.75%) |
| Sep 27, 2010 | 6.431 | 6.431 | 6.431 | 6.431 | 1,224 | +0.03(+0.45%) |
| Sep 24, 2010 | 6.479 | 6.479 | 6.402 | 6.402 | 1,521 | -0.08(-1.19%) |
| Sep 22, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 104 | +0.00(+0.00%) |
| Sep 21, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 520 | -0.34(-4.93%) |
| Sep 17, 2010 | 6.431 | 6.815 | 6.815 | 6.815 | 1,354 | +0.29(+4.41%) |
| Sep 08, 2010 | 6.479 | 6.527 | 6.527 | 6.527 | 3,021 | +0.05(+0.74%) |
| Aug 24, 2010 | 6.623 | 6.479 | 6.479 | 6.479 | 5,000 | -0.24(-3.57%) |
| Aug 23, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 1,041 | +0.10(+1.45%) |
| Aug 20, 2010 | 6.786 | 6.786 | 6.623 | 6.623 | 416 | -0.10(-1.43%) |
| Aug 17, 2010 | 6.738 | 6.719 | 6.719 | 6.719 | 416 | -0.48(-6.67%) |
| Aug 09, 2010 | 7.151 | 7.199 | 7.199 | 7.199 | 312 | +0.09(+1.21%) |
| Aug 06, 2010 | 6.959 | 7.113 | 6.959 | 7.113 | 6,082 | +0.11(+1.51%) |
| Aug 02, 2010 | 6.690 | 7.007 | 7.007 | 7.007 | 3,333 | +0.29(+4.29%) |
| Jul 30, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 520 | -0.29(-4.11%) |
| Jul 29, 2010 | 7.007 | 7.007 | 7.007 | 7.007 | 629 | +0.00(+0.00%) |
| Jul 26, 2010 | 7.036 | 7.007 | 7.007 | 7.007 | 833 | +0.00(+0.00%) |
| Jul 23, 2010 | 6.815 | 7.007 | 6.815 | 7.007 | 13,798 | +0.19(+2.82%) |
| Jul 20, 2010 | 6.815 | 6.815 | 6.815 | 6.815 | 520 | +0.00(+0.00%) |
| Jul 16, 2010 | 6.815 | 6.815 | 6.815 | 6.815 | 104 | +0.10(+1.43%) |
| Jul 12, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.12(+1.74%) |
| Jul 09, 2010 | 6.719 | 6.719 | 6.604 | 6.604 | 1,875 | +0.12(+1.93%) |
| Jul 01, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 416 | +0.00(+0.00%) |
| Jun 30, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 413 | +0.00(+0.00%) |
| Jun 29, 2010 | 6.239 | 6.479 | 6.239 | 6.479 | 1,679 | +0.47(+7.83%) |
| Jun 23, 2010 | 5.999 | 6.009 | 6.009 | 6.009 | 520 | -0.50(-7.67%) |
| Jun 17, 2010 | 6.719 | 6.508 | 6.508 | 6.508 | 729 | -0.02(-0.29%) |
| Jun 16, 2010 | 6.902 | 6.902 | 6.527 | 6.527 | 708 | +0.07(+1.04%) |
| Jun 10, 2010 | 6.719 | 6.460 | 6.460 | 6.460 | 1,562 | -0.20(-3.03%) |
| Jun 09, 2010 | 6.758 | 6.758 | 6.566 | 6.662 | 1,041 | +0.18(+2.81%) |
| Jun 07, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 0 | -0.05(-0.74%) |
| Jun 01, 2010 | 6.575 | 6.527 | 6.527 | 6.527 | 3,333 | -0.06(-0.87%) |
| May 28, 2010 | 6.719 | 6.719 | 6.537 | 6.585 | 2,027 | -0.13(-2.00%) |
| May 27, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 120 | +0.19(+2.94%) |
| May 24, 2010 | 6.527 | 6.527 | 6.527 | 6.527 | 1,041 | -0.19(-2.86%) |
| May 21, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 1,441 | +0.07(+1.01%) |
| May 20, 2010 | 6.604 | 6.940 | 6.604 | 6.652 | 3,846 | +0.08(+1.17%) |
| May 19, 2010 | 6.623 | 6.921 | 6.527 | 6.575 | 5,097 | -0.05(-0.72%) |
| May 18, 2010 | 6.623 | 6.623 | 6.623 | 6.623 | 1,041 | +0.09(+1.32%) |
| May 17, 2010 | 6.537 | 6.537 | 6.537 | 6.537 | 312 | -0.13(-2.01%) |
| May 13, 2010 | 6.671 | 6.671 | 6.671 | 6.671 | 0 | -0.05(-0.71%) |
| May 11, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
| May 06, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | -0.26(-3.71%) |
| May 05, 2010 | 6.959 | 7.007 | 6.959 | 6.978 | 1,562 | -0.36(-4.84%) |
| Apr 30, 2010 | 7.334 | 7.334 | 7.334 | 7.334 | 0 | +0.37(+5.38%) |
| Apr 29, 2010 | 7.007 | 7.007 | 6.959 | 6.959 | 416 | -0.34(-4.60%) |
| Apr 28, 2010 | 7.295 | 7.295 | 7.228 | 7.295 | 4,052 | +0.03(+0.40%) |
| Apr 27, 2010 | 6.902 | 7.266 | 6.902 | 7.266 | 7,667 | +0.36(+5.28%) |
| Apr 26, 2010 | 6.815 | 6.902 | 6.767 | 6.902 | 6,354 | +0.04(+0.56%) |
| Apr 23, 2010 | 6.863 | 6.863 | 6.863 | 6.863 | 1,781 | +0.05(+0.71%) |
| Apr 22, 2010 | 6.950 | 6.950 | 6.815 | 6.815 | 2,297 | -0.05(-0.70%) |
| Apr 21, 2010 | 6.863 | 6.863 | 6.796 | 6.863 | 3,125 | +0.14(+2.14%) |
| Apr 20, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 1,041 | -0.14(-2.10%) |
| Apr 15, 2010 | 6.863 | 6.863 | 6.863 | 6.863 | 0 | +0.11(+1.56%) |
| Apr 13, 2010 | 6.758 | 6.758 | 6.758 | 6.758 | 0 | -0.01(-0.14%) |
| Apr 08, 2010 | 6.767 | 6.767 | 6.767 | 6.767 | 0 | -0.05(-0.70%) |
| Mar 29, 2010 | 6.815 | 6.815 | 6.815 | 6.815 | 0 | +0.19(+2.90%) |
| Mar 26, 2010 | 6.671 | 6.671 | 6.623 | 6.623 | 1,979 | -0.05(-0.72%) |
| Mar 25, 2010 | 6.671 | 6.671 | 6.671 | 6.671 | 104 | +0.19(+2.96%) |
| Mar 24, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 519 | +0.00(+0.00%) |
| Mar 23, 2010 | 6.431 | 6.479 | 6.431 | 6.479 | 287 | +0.00(+0.00%) |
| Mar 22, 2010 | 6.498 | 6.498 | 6.479 | 6.479 | 416 | -0.24(-3.57%) |
| Mar 19, 2010 | 6.710 | 6.834 | 6.710 | 6.719 | 2,291 | +0.10(+1.45%) |
| Mar 18, 2010 | 6.431 | 6.623 | 6.431 | 6.623 | 4,583 | +0.07(+1.02%) |
| Mar 17, 2010 | 6.623 | 6.623 | 6.508 | 6.556 | 2,291 | -0.09(-1.32%) |
| Mar 15, 2010 | 6.644 | 6.644 | 6.644 | 6.644 | 0 | -0.08(-1.12%) |
| Mar 12, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 520 | +0.02(+0.29%) |
| Mar 09, 2010 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | -0.02(-0.29%) |
| Mar 08, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 3,125 | +0.01(+0.14%) |
| Mar 05, 2010 | 6.671 | 6.806 | 6.671 | 6.710 | 1,562 | +0.04(+0.58%) |
| Mar 04, 2010 | 6.719 | 6.719 | 6.671 | 6.671 | 312 | +0.05(+0.72%) |
| Mar 03, 2010 | 6.585 | 6.719 | 6.585 | 6.623 | 5,151 | +0.05(+0.73%) |
| Mar 02, 2010 | 6.575 | 6.575 | 6.575 | 6.575 | 104 | +0.00(+0.00%) |
| Mar 01, 2010 | 6.575 | 6.575 | 6.575 | 6.575 | 3,333 | +0.05(+0.74%) |
| Feb 26, 2010 | 6.335 | 6.633 | 6.326 | 6.527 | 4,479 | +0.26(+4.13%) |
| Feb 25, 2010 | 6.230 | 6.287 | 6.220 | 6.268 | 2,750 | +0.00(+0.00%) |
| Feb 24, 2010 | 5.990 | 6.289 | 5.990 | 6.268 | 6,146 | +0.51(+8.83%) |
| Feb 23, 2010 | 5.519 | 5.759 | 5.423 | 5.759 | 13,109 | +0.38(+7.14%) |
| Feb 22, 2010 | 4.867 | 5.375 | 4.867 | 5.375 | 5,000 | +0.10(+1.82%) |
| Feb 19, 2010 | 5.279 | 5.395 | 5.279 | 5.279 | 625 | +0.19(+3.77%) |
| Feb 18, 2010 | 5.087 | 5.087 | 5.087 | 5.087 | 312 | +0.05(+0.95%) |
| Feb 17, 2010 | 5.039 | 5.039 | 5.039 | 5.039 | 2,083 | +0.11(+2.14%) |
| Feb 11, 2010 | 4.886 | 4.934 | 4.934 | 4.934 | 5,313 | +0.13(+2.80%) |
| Feb 10, 2010 | 4.751 | 4.799 | 4.751 | 4.799 | 4,334 | +0.00(+0.00%) |
| Feb 08, 2010 | 4.703 | 4.799 | 4.799 | 4.799 | 7,084 | +0.00(+0.00%) |
| Feb 05, 2010 | 4.723 | 4.799 | 4.675 | 4.799 | 3,229 | +0.05(+1.01%) |
| Feb 04, 2010 | 4.799 | 4.799 | 4.751 | 4.752 | 3,439 | -0.19(-3.88%) |
| Feb 03, 2010 | 4.943 | 4.943 | 4.943 | 4.943 | 208 | +0.17(+3.62%) |
| Feb 02, 2010 | 4.703 | 4.771 | 4.703 | 4.771 | 4,062 | -0.22(-4.42%) |
| Feb 01, 2010 | 4.799 | 4.991 | 4.751 | 4.991 | 6,762 | -0.02(-0.31%) |
| Jan 26, 2010 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | -0.08(-1.58%) |
| Jan 25, 2010 | 5.039 | 5.087 | 5.039 | 5.087 | 416 | +0.19(+3.92%) |
| Jan 22, 2010 | 4.847 | 4.990 | 4.751 | 4.895 | 1,885 | -0.10(-1.92%) |
| Jan 21, 2010 | 4.982 | 5.039 | 4.799 | 4.991 | 6,205 | +0.00(+0.00%) |
| Jan 20, 2010 | 4.991 | 4.991 | 4.991 | 4.991 | 415 | +0.00(+0.00%) |
| Jan 19, 2010 | 4.991 | 5.039 | 4.972 | 4.991 | 1,042 | -0.00(-0.00%) |
| Jan 15, 2010 | 4.991 | 4.992 | 4.992 | 4.992 | 1,354 | -0.40(-7.47%) |
| Jan 13, 2010 | 5.539 | 5.395 | 5.395 | 5.395 | 625 | +0.42(+8.49%) |
| Jan 12, 2010 | 4.972 | 5.134 | 4.972 | 4.972 | 5,208 | -0.21(-4.07%) |
| Jan 08, 2010 | 5.183 | 5.183 | 5.183 | 5.183 | 1,041 | +0.21(+4.25%) |
| Jan 07, 2010 | 5.073 | 5.134 | 4.972 | 4.972 | 1,104 | -0.20(-3.90%) |
| Jan 06, 2010 | 5.128 | 5.270 | 5.097 | 5.174 | 1,166 | +0.08(+1.50%) |
| Jan 05, 2010 | 5.439 | 5.439 | 5.078 | 5.097 | 1,979 | -0.09(-1.66%) |
| Jan 04, 2010 | 4.895 | 5.423 | 4.895 | 5.183 | 10,715 | -0.24(-4.42%) |
| Dec 31, 2009 | 4.819 | 5.423 | 5.423 | 5.423 | 3,542 | +0.35(+6.81%) |
| Dec 30, 2009 | 5.049 | 5.078 | 4.799 | 5.078 | 33,128 | -0.06(-1.12%) |
| Dec 29, 2009 | 4.694 | 5.183 | 4.684 | 5.135 | 2,919 | +0.39(+8.11%) |
| Dec 28, 2009 | 4.819 | 4.819 | 4.560 | 4.750 | 1,093 | -0.29(-5.74%) |
| Dec 24, 2009 | 5.151 | 5.151 | 5.039 | 5.039 | 208 | +0.24(+5.00%) |
| Dec 23, 2009 | 4.492 | 4.799 | 4.492 | 4.799 | 3,792 | +0.00(+0.00%) |
| Dec 22, 2009 | 4.799 | 4.799 | 4.473 | 4.799 | 3,496 | -0.19(-3.85%) |
| Dec 21, 2009 | 4.991 | 4.991 | 4.991 | 4.991 | 208 | +0.08(+1.56%) |
| Dec 18, 2009 | 5.039 | 5.039 | 4.915 | 4.915 | 5,939 | -0.14(-2.70%) |
| Dec 17, 2009 | 5.673 | 5.673 | 4.809 | 5.051 | 23,856 | -0.71(-12.30%) |
| Dec 16, 2009 | 5.971 | 5.971 | 5.356 | 5.759 | 8,230 | +0.00(+0.00%) |
| Dec 15, 2009 | 6.095 | 6.239 | 5.356 | 5.759 | 66,030 | -2.35(-28.99%) |
| Dec 14, 2009 | 8.111 | 8.130 | 8.073 | 8.111 | 7,292 | +0.05(+0.60%) |
| Dec 11, 2009 | 8.063 | 8.063 | 8.063 | 8.063 | 1,441 | +0.19(+2.44%) |
| Dec 10, 2009 | 7.871 | 7.871 | 7.871 | 7.871 | 312 | -0.19(-2.38%) |
| Dec 09, 2009 | 7.967 | 8.063 | 7.881 | 8.063 | 5,623 | +0.09(+1.08%) |
| Dec 08, 2009 | 7.967 | 8.130 | 7.967 | 7.977 | 4,479 | -0.04(-0.48%) |
| Dec 07, 2009 | 8.015 | 8.015 | 8.015 | 8.015 | 312 | +0.10(+1.20%) |
| Dec 04, 2009 | 7.919 | 7.920 | 7.919 | 7.920 | 1,771 | +0.24(+3.14%) |
| Dec 02, 2009 | 7.343 | 7.679 | 7.679 | 7.679 | 3,646 | +0.05(+0.63%) |
| Dec 01, 2009 | 7.247 | 7.631 | 7.228 | 7.631 | 937 | +0.43(+6.00%) |
| Nov 30, 2009 | 7.631 | 7.631 | 7.084 | 7.199 | 5,463 | -0.11(-1.45%) |
| Nov 25, 2009 | 7.305 | 7.305 | 7.305 | 7.305 | 520 | +0.00(+0.00%) |
| Nov 24, 2009 | 7.305 | 7.305 | 7.305 | 7.305 | 130 | +0.35(+4.96%) |
| Nov 23, 2009 | 6.959 | 6.959 | 6.959 | 6.959 | 520 | -0.05(-0.68%) |
| Nov 20, 2009 | 7.007 | 7.007 | 7.007 | 7.007 | 312 | -0.18(-2.54%) |
| Nov 19, 2009 | 7.074 | 7.190 | 7.074 | 7.190 | 208 | +0.13(+1.90%) |
| Nov 18, 2009 | 6.930 | 7.055 | 6.930 | 7.055 | 3,750 | +0.10(+1.38%) |
| Nov 17, 2009 | 6.959 | 7.055 | 6.902 | 6.959 | 5,729 | -0.26(-3.59%) |
| Nov 16, 2009 | 7.295 | 7.295 | 6.954 | 7.218 | 1,927 | -0.11(-1.44%) |
| Nov 13, 2009 | 7.343 | 7.343 | 7.324 | 7.324 | 312 | -0.36(-4.62%) |
| Nov 12, 2009 | 7.310 | 7.698 | 7.310 | 7.679 | 729 | +0.38(+5.26%) |
| Nov 10, 2009 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | -0.28(-3.74%) |
| Nov 09, 2009 | 7.574 | 7.578 | 7.574 | 7.578 | 729 | -0.34(-4.30%) |
| Nov 06, 2009 | 7.890 | 7.919 | 7.890 | 7.919 | 520 | +0.25(+3.25%) |
| Nov 05, 2009 | 7.679 | 7.679 | 7.460 | 7.670 | 1,562 | -0.42(-5.22%) |
| Nov 04, 2009 | 7.708 | 8.140 | 7.295 | 8.092 | 2,378 | +0.08(+0.94%) |
| Nov 03, 2009 | 8.149 | 8.149 | 8.015 | 8.017 | 643 | -0.05(-0.58%) |
| Nov 02, 2009 | 8.063 | 8.063 | 8.063 | 8.063 | 1,336 | -0.00(-0.00%) |
| Oct 30, 2009 | 8.188 | 8.188 | 8.063 | 8.063 | 5,104 | -0.03(-0.35%) |
| Oct 29, 2009 | 8.332 | 8.341 | 8.025 | 8.092 | 4,767 | +0.03(+0.34%) |
| Oct 28, 2009 | 8.025 | 8.065 | 8.025 | 8.065 | 2,344 | -0.15(-1.85%) |
| Oct 27, 2009 | 8.034 | 8.361 | 8.015 | 8.217 | 6,734 | -0.15(-1.84%) |
| Oct 26, 2009 | 8.159 | 8.370 | 8.082 | 8.370 | 5,356 | +0.27(+3.32%) |
| Oct 23, 2009 | 8.046 | 8.146 | 7.583 | 8.101 | 25,069 | +1.06(+15.03%) |
| Oct 22, 2009 | 7.372 | 7.372 | 6.959 | 7.043 | 1,432 | -0.06(-0.84%) |
| Oct 21, 2009 | 6.959 | 7.295 | 6.959 | 7.103 | 3,518 | +0.18(+2.64%) |
| Oct 20, 2009 | 6.921 | 7.689 | 6.719 | 6.921 | 11,070 | -0.49(-6.61%) |
| Oct 19, 2009 | 7.622 | 8.398 | 6.959 | 7.410 | 57,844 | +0.53(+7.67%) |
| Oct 16, 2009 | 5.519 | 8.428 | 5.519 | 6.882 | 114,100 | +3.28(+91.20%) |
| Oct 14, 2009 | 3.792 | 3.792 | 3.600 | 3.600 | 2,917 | -0.19(-5.06%) |
| Oct 13, 2009 | 3.792 | 3.792 | 3.791 | 3.791 | 520 | +0.00(+0.00%) |
| Oct 09, 2009 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | -0.05(-1.25%) |
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.
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.