Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.348 5.403 5.143 5.165 1,450,063 -0.21(-3.82%)
Apr 29, 2010 5.154 5.381 5.076 5.370 1,317,638 +0.29(+5.67%)
Apr 28, 2010 5.043 5.148 5.015 5.082 1,089,588 +0.09(+1.78%)
Apr 27, 2010 5.104 5.259 4.968 4.993 1,539,526 -0.16(-3.01%)
Apr 26, 2010 5.264 5.298 5.126 5.148 1,755,880 -0.12(-2.21%)
Apr 23, 2010 5.353 5.359 5.222 5.264 1,544,626 -0.06(-1.04%)
Apr 22, 2010 5.076 5.336 5.076 5.320 1,493,290 +0.18(+3.56%)
Apr 21, 2010 4.960 5.148 4.960 5.137 1,137,744 +0.17(+3.46%)
Apr 20, 2010 4.888 4.965 4.860 4.965 689,767 +0.11(+2.28%)
Apr 19, 2010 4.877 4.965 4.755 4.854 1,645,254 -0.05(-1.02%)
Apr 16, 2010 5.026 5.026 4.766 4.904 1,503,720 -0.12(-2.32%)
Apr 15, 2010 4.965 5.043 4.921 5.021 637,608 +0.04(+0.78%)
Apr 14, 2010 4.877 4.987 4.877 4.982 745,974 +0.13(+2.74%)
Apr 13, 2010 4.877 4.904 4.810 4.849 619,555 -0.05(-1.02%)
Apr 12, 2010 4.865 4.954 4.865 4.899 1,070,028 +0.03(+0.68%)
Apr 09, 2010 4.849 4.926 4.827 4.865 679,349 +0.03(+0.57%)
Apr 08, 2010 4.810 4.871 4.755 4.838 786,498 +0.02(+0.46%)
Apr 07, 2010 4.793 4.877 4.766 4.816 1,035,429 +0.00(+0.00%)
Apr 06, 2010 4.649 4.849 4.605 4.816 972,413 +0.19(+4.20%)
Apr 05, 2010 4.588 4.666 4.550 4.622 690,392 +0.06(+1.21%)
Apr 01, 2010 4.516 4.566 4.566 4.566 1,040,514 +0.07(+1.60%)
Mar 31, 2010 4.550 4.583 4.489 4.494 1,563,076 -0.09(-1.93%)
Mar 30, 2010 4.605 4.624 4.566 4.583 1,153,365 -0.03(-0.60%)
Mar 29, 2010 4.699 4.732 4.572 4.611 2,083,421 -0.08(-1.77%)
Mar 26, 2010 4.671 4.749 4.666 4.694 1,222,832 +0.03(+0.71%)
Mar 25, 2010 4.671 4.799 4.638 4.660 1,373,517 +0.04(+0.84%)
Mar 24, 2010 4.727 4.727 4.616 4.622 1,925,260 -0.13(-2.68%)
Mar 23, 2010 4.732 4.755 4.638 4.749 1,000,377 +0.03(+0.71%)
Mar 22, 2010 4.611 4.716 4.572 4.716 931,228 +0.07(+1.55%)
Mar 19, 2010 4.533 4.655 4.472 4.644 2,077,156 +0.14(+3.20%)
Mar 18, 2010 4.472 4.544 4.455 4.500 1,074,357 +0.01(+0.25%)
Mar 17, 2010 4.478 4.572 4.450 4.489 724,287 +0.02(+0.37%)
Mar 16, 2010 4.466 4.472 4.383 4.472 420,220 +0.04(+0.87%)
Mar 15, 2010 4.377 4.433 4.372 4.433 601,921 +0.05(+1.14%)
Mar 12, 2010 4.461 4.466 4.367 4.383 706,091 -0.04(-1.00%)
Mar 11, 2010 4.361 4.433 4.339 4.428 1,137,620 +0.04(+1.01%)
Mar 10, 2010 4.356 4.478 4.345 4.383 1,442,527 +0.04(+1.02%)
Mar 09, 2010 4.300 4.378 4.245 4.339 742,693 +0.03(+0.64%)
Mar 08, 2010 4.311 4.345 4.272 4.311 755,093 +0.00(+0.00%)
Mar 05, 2010 4.145 4.317 4.134 4.311 1,456,478 +0.19(+4.71%)
Mar 04, 2010 4.073 4.117 4.023 4.117 738,761 +0.07(+1.64%)
Mar 03, 2010 4.101 4.106 4.023 4.051 1,191,508 -0.03(-0.68%)
Mar 02, 2010 4.200 4.212 4.073 4.079 1,993,211 -0.10(-2.39%)
Mar 01, 2010 4.228 4.272 4.173 4.178 1,534,286 -0.03(-0.79%)
Feb 26, 2010 4.167 4.272 4.167 4.212 1,257,351 +0.02(+0.40%)
Feb 25, 2010 4.128 4.200 4.073 4.195 912,821 +0.04(+1.07%)
Feb 24, 2010 4.020 4.189 4.003 4.151 997,322 +0.14(+3.40%)
Feb 23, 2010 4.036 4.063 3.998 4.014 802,382 -0.04(-0.94%)
Feb 22, 2010 4.047 4.052 3.992 4.052 788,637 +0.04(+0.95%)
Feb 19, 2010 3.927 4.020 3.927 4.014 911,579 +0.04(+0.96%)
Feb 18, 2010 3.878 3.976 3.878 3.976 838,676 +0.10(+2.53%)
Feb 17, 2010 3.883 3.927 3.812 3.878 1,022,371 -0.01(-0.28%)
Feb 16, 2010 3.812 3.889 3.802 3.889 818,475 +0.10(+2.74%)
Feb 12, 2010 3.725 3.785 3.785 3.785 1,084,870 +0.02(+0.58%)
Feb 11, 2010 3.742 3.769 3.698 3.763 886,242 +0.00(+0.00%)
Feb 10, 2010 3.698 3.769 3.660 3.763 1,025,757 +0.04(+1.17%)
Feb 09, 2010 3.731 3.752 3.682 3.720 1,226,224 +0.01(+0.29%)
Feb 08, 2010 3.769 3.769 3.676 3.709 1,173,215 -0.08(-2.02%)
Feb 05, 2010 3.698 3.834 3.638 3.785 1,952,248 +0.09(+2.36%)
Feb 04, 2010 3.720 3.802 3.627 3.698 2,197,946 -0.07(-1.74%)
Feb 03, 2010 3.834 3.851 3.709 3.763 1,533,817 -0.08(-2.13%)
Feb 02, 2010 3.883 3.921 3.818 3.845 1,256,006 +0.01(+0.14%)
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.