Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.218 4.504 4.182 4.469 503,393 +0.27(+6.40%)
Oct 28, 2010 4.218 4.272 4.164 4.200 77,494 +0.06(+1.51%)
Oct 27, 2010 4.102 4.173 4.075 4.137 190,327 -0.10(-2.33%)
Oct 25, 2010 4.075 4.272 3.940 4.236 535,544 +0.15(+3.73%)
Oct 22, 2010 4.191 4.191 4.084 4.084 161,458 -0.09(-2.15%)
Oct 21, 2010 4.057 4.320 4.057 4.173 481,426 +0.10(+2.42%)
Oct 20, 2010 3.806 4.191 3.761 4.075 638,796 +0.42(+11.52%)
Oct 19, 2010 3.752 3.806 3.493 3.654 559,367 -0.25(-6.42%)
Oct 18, 2010 3.833 3.935 3.797 3.904 114,572 +0.05(+1.40%)
Oct 15, 2010 3.833 3.896 3.797 3.851 144,635 +0.05(+1.27%)
Oct 14, 2010 3.690 3.851 3.636 3.802 164,454 +0.13(+3.56%)
Oct 13, 2010 3.779 3.896 3.627 3.672 242,585 -0.04(-0.97%)
Oct 12, 2010 3.537 3.761 3.507 3.707 231,839 +0.21(+6.15%)
Oct 11, 2010 3.421 3.537 3.367 3.493 114,499 +0.04(+1.30%)
Oct 08, 2010 3.349 3.466 3.349 3.448 60,830 +0.07(+2.12%)
Oct 07, 2010 3.439 3.439 3.358 3.376 58,083 -0.07(-2.08%)
Oct 06, 2010 3.439 3.475 3.340 3.448 121,275 -0.03(-0.77%)
Oct 05, 2010 3.430 3.493 3.394 3.475 171,255 +0.10(+2.92%)
Oct 04, 2010 3.385 3.412 3.313 3.376 112,241 -0.05(-1.57%)
Oct 01, 2010 3.493 3.537 3.421 3.430 131,675 -0.06(-1.79%)
Sep 30, 2010 3.385 3.573 3.385 3.493 179,295 +0.09(+2.63%)
Sep 29, 2010 3.269 3.439 3.242 3.403 291,707 +0.09(+2.70%)
Sep 28, 2010 3.278 3.322 3.206 3.313 115,437 +0.00(+0.00%)
Sep 27, 2010 3.367 3.394 3.179 3.313 251,512 -0.11(-3.14%)
Sep 24, 2010 3.349 3.421 3.302 3.421 164,341 +0.15(+4.65%)
Sep 23, 2010 3.152 3.304 3.139 3.269 75,767 +0.06(+1.96%)
Sep 22, 2010 3.242 3.260 3.116 3.206 99,960 +0.03(+0.85%)
Sep 21, 2010 3.251 3.260 3.107 3.179 385,138 -0.06(-1.93%)
Sep 20, 2010 3.260 3.484 3.161 3.242 746,440 +0.04(+1.12%)
Sep 17, 2010 3.170 3.331 3.099 3.206 394,039 +0.39(+14.01%)
Sep 15, 2010 2.740 2.821 2.740 2.812 155,184 +0.00(+0.00%)
Sep 14, 2010 2.543 2.910 2.507 2.812 611,336 +0.22(+8.65%)
Sep 13, 2010 2.561 2.597 2.534 2.588 62,552 +0.08(+3.21%)
Sep 10, 2010 2.490 2.534 2.472 2.507 107,541 +0.02(+0.72%)
Sep 09, 2010 2.467 2.490 2.454 2.490 50,305 +0.02(+0.72%)
Sep 08, 2010 2.499 2.507 2.445 2.472 34,358 -0.03(-1.08%)
Sep 07, 2010 2.507 2.516 2.472 2.499 33,513 -0.04(-1.76%)
Sep 03, 2010 2.552 2.579 2.507 2.543 58,341 -0.00(-0.14%)
Sep 02, 2010 2.481 2.570 2.427 2.547 108,723 +0.10(+4.18%)
Sep 01, 2010 2.391 2.445 2.355 2.445 26,103 +0.12(+5.00%)
Aug 31, 2010 2.310 2.391 2.257 2.328 116,195 -0.03(-1.14%)
Aug 30, 2010 2.346 2.373 2.310 2.355 41,793 -0.01(-0.38%)
Aug 27, 2010 2.275 2.364 2.230 2.364 53,123 +0.11(+4.76%)
Aug 26, 2010 2.328 2.355 2.239 2.257 70,238 -0.05(-2.32%)
Aug 25, 2010 2.284 2.337 2.248 2.310 103,050 -0.00(-0.00%)
Aug 24, 2010 2.337 2.346 2.284 2.310 34,153 -0.04(-1.90%)
Aug 23, 2010 2.373 2.427 2.328 2.355 55,695 -0.02(-0.75%)
Aug 20, 2010 2.400 2.409 2.373 2.373 34,093 -0.03(-1.12%)
Aug 19, 2010 2.463 2.472 2.400 2.400 29,491 -0.09(-3.60%)
Aug 18, 2010 2.463 2.507 2.445 2.490 45,103 +0.00(+0.00%)
Aug 17, 2010 2.436 2.499 2.436 2.490 36,502 +0.06(+2.58%)
Aug 16, 2010 2.427 2.445 2.382 2.427 64,428 +0.01(+0.37%)
Aug 13, 2010 2.445 2.463 2.400 2.418 47,266 -0.01(-0.37%)
Aug 12, 2010 2.418 2.481 2.382 2.427 117,716 -0.07(-2.87%)
Aug 11, 2010 2.543 2.561 2.481 2.499 87,943 -0.11(-4.12%)
Aug 10, 2010 2.579 2.633 2.543 2.606 64,801 -0.02(-0.68%)
Aug 09, 2010 2.660 2.704 2.588 2.624 139,569 -0.05(-2.01%)
Aug 06, 2010 2.660 2.678 2.615 2.678 84,770 -0.01(-0.33%)
Aug 05, 2010 2.758 2.758 2.678 2.687 59,444 -0.07(-2.60%)
Aug 04, 2010 2.803 2.830 2.758 2.758 50,142 -0.07(-2.53%)
Aug 03, 2010 2.821 2.839 2.767 2.830 118,417 -0.04(-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.