Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.100 5.100 5.100 0 -0.01(-0.20%)
Dec 30, 2009 5.270 5.310 5.010 5.110 74,972 -0.16(-3.04%)
Dec 29, 2009 5.380 5.390 5.220 5.270 90,688 -0.13(-2.41%)
Dec 28, 2009 5.580 5.650 5.330 5.400 52,894 -0.14(-2.53%)
Dec 24, 2009 5.620 5.700 5.470 5.540 22,799 -0.07(-1.25%)
Dec 23, 2009 5.560 5.680 5.490 5.610 71,841 +0.05(+0.90%)
Dec 22, 2009 5.600 5.690 5.441 5.560 94,581 -0.04(-0.71%)
Dec 21, 2009 5.690 5.720 5.430 5.600 107,853 +0.02(+0.36%)
Dec 18, 2009 5.470 5.670 5.200 5.580 279,392 +0.17(+3.14%)
Dec 17, 2009 5.330 5.490 5.260 5.410 175,668 +0.01(+0.19%)
Dec 16, 2009 5.400 5.490 5.170 5.400 202,518 +0.08(+1.50%)
Dec 15, 2009 5.420 5.660 5.310 5.320 236,853 -0.13(-2.39%)
Dec 14, 2009 5.250 5.450 5.170 5.450 177,752 +0.18(+3.42%)
Dec 11, 2009 5.090 5.290 5.000 5.270 99,024 +0.23(+4.56%)
Dec 10, 2009 5.020 5.220 5.010 5.040 159,106 +0.04(+0.80%)
Dec 09, 2009 5.210 5.230 4.900 5.000 83,258 -0.22(-4.21%)
Dec 08, 2009 4.840 5.410 4.710 5.220 156,741 +0.36(+7.41%)
Dec 07, 2009 5.030 5.040 4.800 4.860 79,691 -0.17(-3.38%)
Dec 04, 2009 4.740 5.100 4.680 5.030 128,810 +0.40(+8.64%)
Dec 03, 2009 4.870 4.970 4.630 4.630 91,628 -0.23(-4.73%)
Dec 02, 2009 4.710 4.870 4.680 4.860 55,875 +0.18(+3.85%)
Dec 01, 2009 4.540 4.680 4.400 4.680 135,249 +0.16(+3.54%)
Nov 30, 2009 4.520 4.560 4.330 4.520 158,316 -0.04(-0.88%)
Nov 27, 2009 4.560 4.640 4.300 4.560 96,118 -0.13(-2.77%)
Nov 25, 2009 4.740 4.770 4.580 4.690 116,291 -0.03(-0.64%)
Nov 24, 2009 4.620 4.750 4.492 4.720 113,716 +0.06(+1.29%)
Nov 23, 2009 4.790 4.890 4.600 4.660 104,752 -0.05(-1.06%)
Nov 20, 2009 4.670 4.740 4.560 4.710 117,831 +0.01(+0.21%)
Nov 19, 2009 4.710 4.780 4.590 4.700 155,962 -0.15(-3.09%)
Nov 18, 2009 4.760 4.990 4.700 4.850 127,596 +0.09(+1.89%)
Nov 17, 2009 4.800 4.900 4.700 4.760 122,014 -0.06(-1.24%)
Nov 16, 2009 4.770 4.990 4.730 4.820 99,606 +0.09(+1.90%)
Nov 13, 2009 4.680 4.880 4.590 4.730 168,090 +0.13(+2.83%)
Nov 12, 2009 4.740 4.780 4.550 4.600 237,999 -0.18(-3.77%)
Nov 11, 2009 4.850 4.880 4.650 4.780 255,742 +0.02(+0.42%)
Nov 10, 2009 4.860 4.920 4.560 4.760 222,161 -0.08(-1.65%)
Nov 09, 2009 4.820 5.120 4.700 4.840 229,364 +0.07(+1.47%)
Nov 06, 2009 4.610 4.880 4.520 4.770 148,170 +0.26(+5.76%)
Nov 05, 2009 4.600 4.750 4.470 4.510 140,917 +0.01(+0.22%)
Nov 04, 2009 4.700 4.710 4.360 4.500 270,929 -0.20(-4.26%)
Nov 03, 2009 4.650 4.820 4.460 4.700 274,216 +0.01(+0.21%)
Nov 02, 2009 4.750 4.850 4.400 4.690 258,194 -0.08(-1.68%)
Oct 30, 2009 5.260 5.380 4.750 4.770 317,432 -0.49(-9.32%)
Oct 29, 2009 5.420 5.740 5.230 5.260 357,460 -0.11(-2.05%)
Oct 28, 2009 6.510 6.610 5.240 5.370 581,624 -1.47(-21.49%)
Oct 27, 2009 7.970 8.190 6.650 6.840 438,242 -1.06(-13.42%)
Oct 26, 2009 8.290 8.440 7.710 7.900 194,253 -0.33(-4.01%)
Oct 23, 2009 8.450 8.500 8.200 8.230 219,501 -0.20(-2.37%)
Oct 22, 2009 8.260 8.490 8.210 8.430 155,390 +0.14(+1.69%)
Oct 21, 2009 8.020 8.490 8.020 8.290 206,503 +0.26(+3.24%)
Oct 20, 2009 7.750 8.100 7.750 8.030 187,565 -0.25(-3.02%)
Oct 19, 2009 7.900 8.560 7.760 8.280 258,338 +0.41(+5.21%)
Oct 16, 2009 7.680 7.930 7.350 7.870 197,957 +0.12(+1.55%)
Oct 15, 2009 7.700 7.760 7.520 7.750 107,276 +0.00(+0.00%)
Oct 14, 2009 7.660 7.790 7.490 7.750 190,424 +0.27(+3.61%)
Oct 13, 2009 7.620 7.730 7.230 7.480 134,942 -0.17(-2.22%)
Oct 12, 2009 7.700 7.790 7.550 7.650 163,794 +0.00(+0.00%)
Oct 09, 2009 8.170 8.170 6.940 7.650 359,484 -0.24(-3.04%)
Oct 08, 2009 7.710 8.100 7.580 7.890 279,382 +0.32(+4.23%)
Oct 07, 2009 7.090 7.750 7.090 7.570 218,967 +0.48(+6.77%)
Oct 06, 2009 6.960 7.170 6.870 7.090 171,503 +0.27(+3.96%)
Oct 05, 2009 6.260 7.300 6.170 6.820 413,501 +0.74(+12.17%)
Oct 02, 2009 5.560 6.180 5.350 6.080 141,391 +0.44(+7.80%)
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.