Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.935 6.935 6.698 6.920 345 +0.11(+1.63%)
Sep 29, 2010 6.787 6.853 6.764 6.809 22,012 +0.03(+0.44%)
Sep 28, 2010 6.357 6.853 6.328 6.779 24,138 +0.48(+7.64%)
Sep 27, 2010 6.291 6.350 6.232 6.298 400,662 +0.07(+1.19%)
Sep 24, 2010 5.958 6.276 5.884 6.224 50,523 +0.07(+1.20%)
Sep 23, 2010 6.054 6.291 6.054 6.150 404 +0.05(+0.85%)
Sep 22, 2010 6.291 6.305 6.041 6.098 22,575 -0.19(-3.06%)
Sep 21, 2010 6.335 6.505 6.254 6.291 48,976 -0.07(-1.05%)
Sep 20, 2010 6.195 6.365 6.195 6.357 37,399 +0.17(+2.75%)
Sep 17, 2010 6.187 6.328 6.187 6.187 81,211 -0.11(-1.76%)
Sep 15, 2010 6.276 6.357 6.254 6.298 42,208 +0.04(+0.59%)
Sep 14, 2010 6.246 6.306 6.246 6.261 43,036 -0.02(-0.35%)
Sep 13, 2010 6.328 6.357 6.209 6.283 34,126 +0.00(+0.00%)
Sep 10, 2010 6.150 6.298 6.150 6.283 32,729 +0.16(+2.66%)
Sep 09, 2010 6.069 6.202 6.047 6.121 13,230 +0.13(+2.10%)
Sep 08, 2010 6.143 6.158 5.995 5.995 13,391 -0.11(-1.82%)
Sep 07, 2010 6.047 6.402 6.017 6.106 329 +0.06(+0.98%)
Sep 03, 2010 6.039 6.120 5.936 6.047 23,472 +0.06(+0.99%)
Sep 02, 2010 6.024 6.024 5.928 5.987 163 +0.03(+0.50%)
Sep 01, 2010 5.980 6.002 5.921 5.958 36,922 +0.01(+0.25%)
Aug 31, 2010 5.936 5.980 5.921 5.943 7,693 -0.01(-0.12%)
Aug 30, 2010 6.269 6.402 5.950 5.950 17,293 -0.30(-4.74%)
Aug 27, 2010 6.246 6.291 6.024 6.246 35,574 +0.23(+3.81%)
Aug 26, 2010 5.869 6.084 5.862 6.017 231 +0.18(+3.04%)
Aug 25, 2010 5.676 5.869 5.654 5.839 228 +0.13(+2.20%)
Aug 24, 2010 5.699 5.906 5.699 5.713 926 -0.01(-0.13%)
Aug 23, 2010 5.773 5.958 5.691 5.721 48,906 +0.17(+3.07%)
Aug 20, 2010 5.528 5.647 5.477 5.551 29,112 +0.02(+0.40%)
Aug 19, 2010 5.662 5.795 5.528 5.528 344 -0.13(-2.23%)
Aug 18, 2010 5.795 5.854 5.647 5.654 3,377 -0.16(-2.80%)
Aug 17, 2010 5.854 5.854 5.736 5.817 549 +0.01(+0.13%)
Aug 16, 2010 5.632 5.847 5.632 5.810 14,355 +0.18(+3.15%)
Aug 13, 2010 5.632 5.825 5.573 5.632 11,598 -0.21(-3.67%)
Aug 12, 2010 5.921 6.017 5.847 5.847 18,034 -0.15(-2.47%)
Aug 11, 2010 6.246 6.246 5.995 5.995 21,491 -0.24(-3.91%)
Aug 10, 2010 6.276 6.298 6.217 6.239 425 -0.07(-1.06%)
Aug 09, 2010 6.343 6.343 6.276 6.306 43,913 +0.01(+0.24%)
Aug 06, 2010 6.291 6.321 6.232 6.291 18,573 +0.00(+0.00%)
Aug 05, 2010 6.091 6.387 6.091 6.291 20,504 +0.16(+2.53%)
Aug 04, 2010 6.069 6.161 6.061 6.135 25,792 +0.07(+1.10%)
Aug 03, 2010 6.106 6.172 6.054 6.069 17,410 -0.07(-1.09%)
Aug 02, 2010 6.150 6.246 6.091 6.135 14,879 -0.03(-0.48%)
Jul 30, 2010 6.165 6.209 6.113 6.165 14,795 +0.01(+0.17%)
Jul 29, 2010 6.224 6.357 6.143 6.155 13,663 -0.08(-1.24%)
Jul 28, 2010 6.298 6.343 6.128 6.232 33,978 -0.09(-1.41%)
Jul 27, 2010 6.372 6.498 6.306 6.320 31,577 -0.05(-0.81%)
Jul 26, 2010 6.409 6.483 6.298 6.372 34,439 -0.07(-1.15%)
Jul 23, 2010 6.446 6.505 6.402 6.446 17,874 -0.04(-0.68%)
Jul 22, 2010 6.557 6.624 6.431 6.491 13,307 -0.05(-0.79%)
Jul 21, 2010 6.565 6.661 6.520 6.542 10,724 -0.03(-0.45%)
Jul 20, 2010 6.417 6.594 6.417 6.572 9,786 +0.08(+1.25%)
Jul 19, 2010 6.609 6.609 6.454 6.491 8,374 -0.05(-0.79%)
Jul 16, 2010 6.542 6.846 6.542 6.542 28,995 -0.07(-1.01%)
Jul 15, 2010 6.646 6.661 6.609 6.609 8,190 -0.04(-0.56%)
Jul 14, 2010 6.764 6.905 6.498 6.646 11,814 -0.17(-2.50%)
Jul 13, 2010 6.816 6.816 6.668 6.816 905 +0.14(+2.11%)
Jul 12, 2010 6.846 6.846 6.668 6.676 6,000 -0.17(-2.49%)
Jul 09, 2010 6.846 6.861 6.594 6.846 11,367 +0.20(+3.01%)
Jul 08, 2010 6.646 7.253 6.098 6.646 259,413 -0.24(-3.54%)
Jul 07, 2010 6.890 7.120 6.705 6.890 21,304 -0.19(-2.72%)
Jul 06, 2010 7.083 7.815 6.949 7.083 463 -0.65(-8.42%)
Jul 02, 2010 7.734 8.073 7.734 7.734 9,209 +0.15(+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.