Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.950 5.059 4.950 5.048 73,749 +0.11(+2.24%)
Dec 30, 2010 4.950 4.970 4.920 4.938 128,015 +0.04(+0.89%)
Dec 29, 2010 4.730 4.900 4.730 4.894 38,744 +0.19(+4.13%)
Dec 28, 2010 4.740 4.770 4.640 4.700 74,037 -0.05(-1.05%)
Dec 27, 2010 4.770 4.770 4.750 4.750 20,175 +0.01(+0.18%)
Dec 23, 2010 4.777 4.777 4.740 4.741 61,100 -0.04(-0.87%)
Dec 22, 2010 4.720 4.783 4.703 4.783 74,280 +0.06(+1.33%)
Dec 21, 2010 4.670 4.760 4.670 4.720 99,130 +0.06(+1.29%)
Dec 20, 2010 4.680 4.710 4.645 4.660 62,673 -0.07(-1.53%)
Dec 17, 2010 4.657 4.760 4.630 4.733 115,691 +0.03(+0.69%)
Dec 16, 2010 4.740 4.770 4.660 4.700 582,903 -0.06(-1.27%)
Dec 15, 2010 4.613 4.761 4.595 4.761 88,096 +0.15(+3.26%)
Dec 14, 2010 4.590 4.657 4.540 4.610 118,968 +0.02(+0.44%)
Dec 13, 2010 4.630 4.650 4.590 4.590 86,458 -0.02(-0.43%)
Dec 10, 2010 4.545 4.610 4.545 4.610 75,783 +0.09(+1.99%)
Dec 09, 2010 4.630 4.630 4.495 4.520 26,590 -0.02(-0.44%)
Dec 08, 2010 4.590 4.610 4.528 4.540 57,900 +0.00(+0.00%)
Dec 07, 2010 4.620 4.620 4.531 4.540 70,310 -0.05(-1.09%)
Dec 06, 2010 4.580 4.590 4.519 4.590 49,281 +0.00(+0.00%)
Dec 03, 2010 4.640 4.652 4.510 4.590 211,930 -0.05(-1.08%)
Dec 02, 2010 4.680 4.720 4.520 4.640 28,925 -0.07(-1.49%)
Dec 01, 2010 4.650 4.740 4.635 4.710 159,885 +0.15(+3.29%)
Nov 30, 2010 4.584 4.620 4.560 4.560 11,387 -0.07(-1.51%)
Nov 29, 2010 4.699 4.700 4.590 4.630 105,582 -0.11(-2.32%)
Nov 26, 2010 4.690 4.770 4.690 4.740 115,493 -0.05(-1.12%)
Nov 24, 2010 4.747 4.794 4.794 4.794 97,850 +0.11(+2.30%)
Nov 23, 2010 4.780 4.780 4.660 4.686 113,331 -0.08(-1.76%)
Nov 22, 2010 4.850 4.850 4.766 4.770 391,130 -0.08(-1.65%)
Nov 19, 2010 4.867 4.890 4.830 4.850 40,230 +0.01(+0.21%)
Nov 18, 2010 4.940 4.940 4.840 4.840 33,880 +0.03(+0.62%)
Nov 17, 2010 4.750 4.846 4.750 4.810 124,957 +0.05(+1.05%)
Nov 16, 2010 4.880 4.880 4.750 4.760 167,192 -0.18(-3.64%)
Nov 15, 2010 4.835 4.960 4.835 4.940 130,115 +0.16(+3.29%)
Nov 12, 2010 4.870 4.870 4.742 4.782 439,501 -0.10(-2.10%)
Nov 11, 2010 4.935 4.950 4.885 4.885 29,089 -0.07(-1.43%)
Nov 10, 2010 4.960 4.960 4.920 4.956 83,700 +0.02(+0.32%)
Nov 09, 2010 5.110 5.140 4.890 4.940 175,288 -0.12(-2.34%)
Nov 08, 2010 5.066 5.120 5.050 5.059 38,210 -0.06(-1.20%)
Nov 05, 2010 5.036 5.120 5.018 5.120 78,247 +0.12(+2.40%)
Nov 04, 2010 5.070 5.070 5.000 5.000 156,618 +0.03(+0.60%)
Nov 03, 2010 5.018 5.050 4.950 4.970 43,317 +0.01(+0.20%)
Nov 02, 2010 5.050 5.050 4.960 4.960 75,210 +0.04(+0.81%)
Nov 01, 2010 5.010 5.060 4.920 4.920 97,295 +0.00(+0.00%)
Oct 29, 2010 4.952 4.952 4.899 4.920 94,111 +0.02(+0.37%)
Oct 28, 2010 4.899 4.936 4.870 4.902 72,204 +0.07(+1.50%)
Oct 27, 2010 4.934 4.950 4.790 4.830 143,264 -0.25(-4.93%)
Oct 25, 2010 5.040 5.080 5.033 5.080 93,079 +0.14(+2.83%)
Oct 22, 2010 5.030 5.050 4.940 4.940 39,110 -0.07(-1.49%)
Oct 21, 2010 4.970 5.190 4.970 5.015 41,090 +0.12(+2.55%)
Oct 20, 2010 4.886 4.970 4.870 4.890 46,260 +0.03(+0.56%)
Oct 19, 2010 4.850 4.894 4.820 4.863 132,233 -0.13(-2.55%)
Oct 18, 2010 5.001 5.020 4.971 4.990 20,623 +0.01(+0.20%)
Oct 15, 2010 5.061 5.062 4.980 4.980 76,271 -0.09(-1.84%)
Oct 14, 2010 5.070 5.100 5.038 5.074 9,775 -0.03(-0.52%)
Oct 13, 2010 5.194 5.199 5.070 5.100 46,000 -0.03(-0.59%)
Oct 12, 2010 5.154 5.154 5.075 5.130 36,655 -0.09(-1.71%)
Oct 11, 2010 5.120 5.220 5.040 5.220 32,355 +0.09(+1.85%)
Oct 08, 2010 5.196 5.250 5.125 5.125 269,120 -0.07(-1.25%)
Oct 07, 2010 5.150 5.198 5.090 5.190 46,685 +0.08(+1.57%)
Oct 06, 2010 5.100 5.150 5.050 5.110 98,630 +0.01(+0.20%)
Oct 05, 2010 4.950 5.100 4.950 5.100 132,312 +0.21(+4.21%)
Oct 04, 2010 4.920 4.920 4.880 4.894 44,700 -0.02(-0.38%)
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.