Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 5.660 5.750 5.650 5.740 1,296,750 +0.21(+3.80%)
Dec 30, 2010 5.500 5.570 5.500 5.530 418,967 +0.05(+0.91%)
Dec 29, 2010 5.460 5.490 5.440 5.480 815,880 -0.02(-0.36%)
Dec 28, 2010 5.530 5.530 5.430 5.500 344,617 +0.00(+0.00%)
Dec 27, 2010 5.550 5.550 5.500 5.500 600,301 +0.00(+0.00%)
Dec 23, 2010 5.530 5.550 5.490 5.500 2,009,666 +0.01(+0.18%)
Dec 22, 2010 5.550 5.550 5.490 5.490 606,236 -0.10(-1.79%)
Dec 21, 2010 5.570 5.660 5.570 5.590 850,249 +0.01(+0.18%)
Dec 20, 2010 5.630 5.670 5.570 5.580 718,444 -0.24(-4.12%)
Dec 17, 2010 5.910 5.970 5.820 5.820 1,779,143 +0.02(+0.34%)
Dec 16, 2010 5.680 5.800 5.680 5.800 897,262 +0.29(+5.26%)
Dec 15, 2010 5.510 5.600 5.490 5.510 398,334 +0.00(+0.00%)
Dec 14, 2010 5.500 5.510 5.450 5.510 459,664 +0.02(+0.36%)
Dec 13, 2010 5.590 5.590 5.480 5.490 1,090,649 -0.04(-0.72%)
Dec 10, 2010 5.510 5.540 5.490 5.530 1,141,190 -0.03(-0.54%)
Dec 09, 2010 5.370 5.560 5.370 5.560 1,425,804 +0.25(+4.71%)
Dec 08, 2010 5.270 5.320 5.250 5.310 798,086 +0.06(+1.14%)
Dec 07, 2010 5.290 5.330 5.200 5.250 868,965 -0.07(-1.32%)
Dec 06, 2010 5.250 5.320 5.230 5.320 445,009 +0.03(+0.57%)
Dec 03, 2010 5.280 5.290 5.210 5.290 640,589 -0.02(-0.38%)
Dec 02, 2010 5.330 5.330 5.270 5.310 853,836 +0.03(+0.57%)
Dec 01, 2010 5.300 5.320 5.250 5.280 693,396 +0.18(+3.53%)
Nov 30, 2010 5.090 5.150 5.050 5.100 2,282,718 +0.20(+4.08%)
Nov 29, 2010 4.920 4.930 4.870 4.900 464,996 +0.03(+0.62%)
Nov 26, 2010 4.810 4.900 4.810 4.870 212,237 +0.12(+2.53%)
Nov 24, 2010 4.730 4.750 4.750 4.750 565,747 +0.06(+1.28%)
Nov 23, 2010 4.680 4.770 4.670 4.690 1,566,990 -0.08(-1.68%)
Nov 22, 2010 4.700 4.790 4.700 4.770 831,297 +0.15(+3.25%)
Nov 19, 2010 4.580 4.620 4.550 4.620 208,329 +0.02(+0.43%)
Nov 18, 2010 4.590 4.630 4.580 4.600 280,730 +0.08(+1.77%)
Nov 17, 2010 4.530 4.550 4.510 4.520 211,948 +0.01(+0.22%)
Nov 16, 2010 4.570 4.580 4.500 4.510 436,328 +0.00(+0.00%)
Nov 15, 2010 4.510 4.560 4.510 4.510 187,079 +0.00(+0.00%)
Nov 12, 2010 4.550 4.550 4.470 4.510 183,887 -0.10(-2.17%)
Nov 11, 2010 4.640 4.640 4.590 4.610 286,793 -0.05(-1.07%)
Nov 10, 2010 4.640 4.670 4.600 4.660 494,384 +0.06(+1.30%)
Nov 09, 2010 4.530 4.660 4.530 4.600 608,116 +0.09(+2.00%)
Nov 08, 2010 4.580 4.610 4.510 4.510 545,078 -0.16(-3.43%)
Nov 05, 2010 4.710 4.720 4.670 4.670 427,894 -0.01(-0.21%)
Nov 04, 2010 4.630 4.710 4.620 4.680 453,407 +0.15(+3.31%)
Nov 03, 2010 4.500 4.580 4.500 4.530 400,958 -0.08(-1.74%)
Nov 02, 2010 4.500 4.630 4.500 4.610 822,411 +0.11(+2.44%)
Nov 01, 2010 4.460 4.510 4.460 4.500 538,612 +0.08(+1.81%)
Oct 29, 2010 4.440 4.480 4.390 4.420 428,073 +0.03(+0.68%)
Oct 28, 2010 4.330 4.410 4.320 4.390 463,338 +0.15(+3.54%)
Oct 27, 2010 4.260 4.260 4.190 4.240 737,197 -0.05(-1.17%)
Oct 25, 2010 4.220 4.290 4.220 4.290 562,240 +0.24(+5.93%)
Oct 22, 2010 4.030 4.050 4.000 4.050 437,864 +0.01(+0.25%)
Oct 21, 2010 4.040 4.060 3.980 4.040 282,310 +0.04(+1.00%)
Oct 20, 2010 3.990 4.040 3.940 4.000 377,059 +0.04(+1.01%)
Oct 19, 2010 3.940 4.010 3.940 3.960 571,196 -0.05(-1.25%)
Oct 18, 2010 4.000 4.010 3.960 4.010 517,163 +0.00(+0.00%)
Oct 15, 2010 4.070 4.070 3.990 4.010 573,366 -0.07(-1.72%)
Oct 14, 2010 4.050 4.090 4.040 4.080 501,080 +0.00(+0.00%)
Oct 13, 2010 4.020 4.110 4.020 4.080 595,347 +0.13(+3.29%)
Oct 12, 2010 3.980 3.980 3.910 3.950 842,910 -0.07(-1.74%)
Oct 11, 2010 4.040 4.060 4.010 4.020 693,802 -0.08(-1.95%)
Oct 08, 2010 4.100 4.130 4.030 4.100 679,034 -0.01(-0.24%)
Oct 07, 2010 4.150 4.170 4.100 4.110 16,597 -0.07(-1.67%)
Oct 06, 2010 4.210 4.210 4.120 4.180 454,667 -0.02(-0.48%)
Oct 05, 2010 4.140 4.220 4.130 4.200 1,717 +0.11(+2.69%)
Oct 04, 2010 4.100 4.130 4.040 4.090 2,209,012 -0.05(-1.21%)
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.