Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.361 6.361 6.144 6.347 377 +0.10(+1.63%)
Sep 29, 2010 6.225 6.286 6.205 6.245 23,998 +0.03(+0.44%)
Sep 28, 2010 5.831 6.286 5.804 6.218 26,316 +0.44(+7.64%)
Sep 27, 2010 5.770 5.824 5.716 5.777 436,812 +0.07(+1.19%)
Sep 24, 2010 5.465 5.757 5.397 5.709 55,082 +0.07(+1.20%)
Sep 23, 2010 5.553 5.770 5.553 5.641 440 +0.05(+0.85%)
Sep 22, 2010 5.770 5.783 5.541 5.594 24,612 -0.18(-3.06%)
Sep 21, 2010 5.811 5.967 5.736 5.770 53,395 -0.06(-1.05%)
Sep 20, 2010 5.682 5.838 5.682 5.831 40,773 +0.16(+2.75%)
Sep 17, 2010 5.675 5.804 5.675 5.675 88,539 -0.10(-1.76%)
Sep 15, 2010 5.757 5.831 5.736 5.777 46,016 +0.03(+0.59%)
Sep 14, 2010 5.729 5.784 5.729 5.743 46,919 -0.02(-0.35%)
Sep 13, 2010 5.804 5.831 5.695 5.763 37,206 +0.00(+0.00%)
Sep 10, 2010 5.641 5.777 5.641 5.763 35,682 +0.15(+2.66%)
Sep 09, 2010 5.566 5.689 5.546 5.614 14,424 +0.12(+2.10%)
Sep 08, 2010 5.634 5.648 5.499 5.499 14,599 -0.10(-1.82%)
Sep 07, 2010 5.546 5.872 5.519 5.600 359 +0.05(+0.98%)
Sep 03, 2010 5.539 5.614 5.444 5.546 25,590 +0.05(+0.99%)
Sep 02, 2010 5.526 5.526 5.438 5.492 178 +0.03(+0.50%)
Sep 01, 2010 5.485 5.505 5.431 5.465 40,253 +0.01(+0.25%)
Aug 31, 2010 5.444 5.485 5.431 5.451 8,387 -0.01(-0.12%)
Aug 30, 2010 5.750 5.872 5.458 5.458 18,854 -0.27(-4.74%)
Aug 27, 2010 5.729 5.770 5.526 5.729 38,783 +0.21(+3.81%)
Aug 26, 2010 5.383 5.580 5.376 5.519 251 +0.16(+3.04%)
Aug 25, 2010 5.207 5.383 5.186 5.356 248 +0.12(+2.20%)
Aug 24, 2010 5.227 5.417 5.227 5.241 1,010 -0.01(-0.13%)
Aug 23, 2010 5.295 5.465 5.220 5.247 53,318 +0.16(+3.07%)
Aug 20, 2010 5.071 5.180 5.023 5.091 31,739 +0.02(+0.40%)
Aug 19, 2010 5.193 5.315 5.071 5.071 375 -0.12(-2.23%)
Aug 18, 2010 5.315 5.370 5.180 5.186 3,682 -0.15(-2.80%)
Aug 17, 2010 5.370 5.370 5.261 5.336 599 +0.01(+0.13%)
Aug 16, 2010 5.166 5.363 5.166 5.329 15,650 +0.16(+3.15%)
Aug 13, 2010 5.166 5.342 5.112 5.166 12,645 -0.20(-3.67%)
Aug 12, 2010 5.431 5.519 5.363 5.363 19,661 -0.14(-2.47%)
Aug 11, 2010 5.729 5.729 5.499 5.499 23,431 -0.22(-3.91%)
Aug 10, 2010 5.757 5.777 5.702 5.723 464 -0.06(-1.06%)
Aug 09, 2010 5.818 5.818 5.757 5.784 47,875 +0.01(+0.24%)
Aug 06, 2010 5.770 5.798 5.716 5.770 20,249 +0.00(+0.00%)
Aug 05, 2010 5.587 5.858 5.587 5.770 22,354 +0.14(+2.53%)
Aug 04, 2010 5.566 5.651 5.560 5.628 28,119 +0.06(+1.10%)
Aug 03, 2010 5.600 5.662 5.553 5.566 18,980 -0.06(-1.09%)
Aug 02, 2010 5.641 5.729 5.587 5.628 16,221 -0.03(-0.48%)
Jul 30, 2010 5.655 5.695 5.607 5.655 16,130 +0.01(+0.17%)
Jul 29, 2010 5.709 5.831 5.635 5.645 14,895 -0.07(-1.24%)
Jul 28, 2010 5.777 5.818 5.621 5.716 37,044 -0.08(-1.41%)
Jul 27, 2010 5.845 5.960 5.784 5.797 34,426 -0.05(-0.81%)
Jul 26, 2010 5.879 5.947 5.777 5.845 37,546 -0.07(-1.15%)
Jul 23, 2010 5.913 5.967 5.872 5.913 19,487 -0.04(-0.68%)
Jul 22, 2010 6.015 6.076 5.899 5.953 14,508 -0.05(-0.79%)
Jul 21, 2010 6.021 6.110 5.981 6.001 11,691 -0.03(-0.45%)
Jul 20, 2010 5.886 6.048 5.886 6.028 10,669 +0.07(+1.25%)
Jul 19, 2010 6.062 6.062 5.919 5.953 9,130 -0.05(-0.79%)
Jul 16, 2010 6.001 6.279 6.001 6.001 31,611 -0.06(-1.01%)
Jul 15, 2010 6.096 6.110 6.062 6.062 8,929 -0.03(-0.56%)
Jul 14, 2010 6.205 6.334 5.960 6.096 12,880 -0.16(-2.50%)
Jul 13, 2010 6.252 6.252 6.116 6.252 986 +0.13(+2.11%)
Jul 12, 2010 6.279 6.279 6.116 6.123 6,542 -0.16(-2.49%)
Jul 09, 2010 6.279 6.293 6.048 6.279 12,393 +0.18(+3.01%)
Jul 08, 2010 6.096 6.653 5.594 6.096 282,818 -0.22(-3.54%)
Jul 07, 2010 6.320 6.530 6.150 6.320 23,226 -0.18(-2.72%)
Jul 06, 2010 6.497 7.169 6.374 6.497 505 -0.60(-8.42%)
Jul 02, 2010 7.094 7.405 7.094 7.094 10,040 +0.14(+1.95%)
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.