Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.366 6.366 6.297 6.364 12,800 +0.13(+2.16%)
Apr 29, 2010 6.068 6.230 6.068 6.230 26,100 +0.20(+3.32%)
Apr 28, 2010 5.869 6.030 5.869 6.030 27,800 +0.22(+3.72%)
Apr 27, 2010 5.954 5.954 5.744 5.814 26,700 -0.23(-3.84%)
Apr 26, 2010 6.010 6.046 6.010 6.046 21,400 +0.04(+0.65%)
Apr 23, 2010 5.936 6.064 5.871 6.007 31,250 -0.01(-0.09%)
Apr 22, 2010 5.804 6.013 5.804 6.013 36,800 +0.22(+3.72%)
Apr 21, 2010 5.798 5.798 5.795 5.797 11,000 +0.05(+0.82%)
Apr 20, 2010 5.798 5.849 5.750 5.750 31,800 +0.18(+3.23%)
Apr 19, 2010 5.660 5.660 5.570 5.570 7,800 -0.05(-0.97%)
Apr 16, 2010 5.680 5.708 5.509 5.624 11,400 -0.08(-1.33%)
Apr 15, 2010 5.655 5.770 5.655 5.700 11,475 +0.02(+0.35%)
Apr 14, 2010 5.740 5.740 5.680 5.680 10,900 -0.01(-0.24%)
Apr 13, 2010 5.590 5.704 5.510 5.694 38,900 +0.12(+2.15%)
Apr 12, 2010 5.665 5.740 5.520 5.574 16,495 -0.12(-2.06%)
Apr 09, 2010 5.750 5.760 5.641 5.691 147,600 +0.04(+0.69%)
Apr 08, 2010 5.807 5.807 5.560 5.652 124,050 -0.21(-3.58%)
Apr 07, 2010 5.776 5.911 5.776 5.862 126,300 -0.07(-1.12%)
Apr 06, 2010 5.930 5.931 5.860 5.928 134,300 -0.00(-0.01%)
Apr 05, 2010 5.840 5.929 5.780 5.929 115,150 +0.23(+4.00%)
Apr 01, 2010 5.701 5.701 5.701 0 +0.10(+1.81%)
Mar 31, 2010 5.770 5.839 5.505 5.599 121,925 -0.22(-3.77%)
Mar 30, 2010 5.939 5.958 5.790 5.818 118,600 +0.02(+0.29%)
Mar 29, 2010 5.640 5.806 5.620 5.801 30,725 +0.27(+4.81%)
Mar 26, 2010 5.380 5.535 5.373 5.535 13,781 +0.14(+2.50%)
Mar 25, 2010 5.409 5.500 5.400 5.400 5,800 +0.04(+0.75%)
Mar 24, 2010 5.190 5.424 5.180 5.360 81,200 +0.11(+2.10%)
Mar 23, 2010 5.150 5.310 5.150 5.250 10,000 +0.12(+2.28%)
Mar 22, 2010 4.886 5.133 4.886 5.133 54,700 +0.24(+4.91%)
Mar 19, 2010 5.090 5.090 4.790 4.893 35,600 -0.15(-2.99%)
Mar 18, 2010 5.221 5.264 5.030 5.044 37,400 -0.26(-4.90%)
Mar 17, 2010 5.262 5.348 5.260 5.303 58,500 +0.10(+1.88%)
Mar 16, 2010 5.109 5.206 5.109 5.205 37,500 +0.22(+4.31%)
Mar 15, 2010 4.980 4.990 4.980 4.990 63,300 -0.05(-1.03%)
Mar 12, 2010 5.214 5.247 5.038 5.042 34,225 -0.02(-0.47%)
Mar 11, 2010 5.024 5.090 4.960 5.066 14,000 -0.02(-0.46%)
Mar 10, 2010 5.250 5.250 4.989 5.090 41,400 -0.14(-2.74%)
Mar 09, 2010 5.006 5.233 4.970 5.233 33,400 +0.16(+3.21%)
Mar 08, 2010 5.070 5.098 5.068 5.070 38,100 -0.10(-2.03%)
Mar 05, 2010 5.037 5.310 5.035 5.175 33,390 +0.22(+4.54%)
Mar 04, 2010 4.900 4.950 4.818 4.950 33,200 +0.09(+1.94%)
Mar 03, 2010 4.853 4.920 4.841 4.856 26,708 +0.09(+1.95%)
Mar 02, 2010 4.748 4.810 4.746 4.763 11,700 +0.13(+2.87%)
Mar 01, 2010 4.650 4.657 4.623 4.630 34,300 +0.06(+1.30%)
Feb 26, 2010 4.602 4.602 4.571 4.571 7,100 +0.01(+0.23%)
Feb 25, 2010 4.412 4.560 4.410 4.560 6,000 +0.11(+2.51%)
Feb 24, 2010 4.458 4.458 4.449 4.449 28,500 -0.01(-0.31%)
Feb 23, 2010 4.500 4.506 4.437 4.462 14,074 -0.05(-1.05%)
Feb 22, 2010 4.528 4.531 4.510 4.510 49,260 -0.02(-0.37%)
Feb 19, 2010 4.570 4.580 4.527 4.527 44,074 -0.13(-2.86%)
Feb 18, 2010 4.680 4.680 4.642 4.660 28,250 +0.17(+3.81%)
Feb 17, 2010 4.545 4.556 4.489 4.489 58,400 -0.02(-0.47%)
Feb 16, 2010 4.512 4.512 4.510 4.510 28,600 +0.22(+5.22%)
Feb 12, 2010 4.287 4.287 4.287 0 +0.09(+2.06%)
Feb 11, 2010 4.054 4.200 4.037 4.200 16,800 +0.16(+4.02%)
Feb 10, 2010 4.001 4.038 3.946 4.038 15,700 -0.05(-1.22%)
Feb 09, 2010 4.114 4.136 4.088 4.088 4,000 +0.03(+0.82%)
Feb 08, 2010 4.079 4.079 4.010 4.054 31,160 -0.02(-0.42%)
Feb 05, 2010 3.890 4.071 3.872 4.071 13,400 +0.05(+1.28%)
Feb 04, 2010 4.191 4.196 3.984 4.020 15,600 -0.28(-6.40%)
Feb 03, 2010 4.345 4.348 4.231 4.295 10,700 -0.09(-2.16%)
Feb 02, 2010 4.410 4.410 4.390 4.390 12,800 -0.01(-0.26%)
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.