MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.647 4.745 4.622 4.622 892,476 -0.06(-1.23%)
Mar 30, 2010 4.690 4.740 4.645 4.680 318,128 -0.02(-0.32%)
Mar 29, 2010 4.702 4.750 4.662 4.695 316,556 -0.00(-0.11%)
Mar 26, 2010 4.735 4.768 4.645 4.700 498,344 -0.03(-0.69%)
Mar 25, 2010 4.755 4.867 4.728 4.732 585,324 -0.00(-0.11%)
Mar 24, 2010 4.750 4.793 4.737 4.737 577,304 -0.05(-0.99%)
Mar 23, 2010 4.768 4.812 4.720 4.785 595,344 +0.01(+0.16%)
Mar 22, 2010 4.732 4.795 4.675 4.777 394,896 +0.02(+0.47%)
Mar 19, 2010 4.915 4.918 4.747 4.755 679,436 -0.13(-2.66%)
Mar 18, 2010 4.862 4.930 4.827 4.885 232,160 -0.00(-0.10%)
Mar 17, 2010 4.895 4.950 4.860 4.890 375,848 +0.02(+0.36%)
Mar 16, 2010 4.832 4.878 4.793 4.872 232,488 +0.06(+1.25%)
Mar 15, 2010 4.780 4.838 4.740 4.812 361,976 +0.01(+0.16%)
Mar 12, 2010 4.805 4.825 4.735 4.805 197,872 +0.00(+0.10%)
Mar 11, 2010 4.787 4.803 4.701 4.800 320,088 -0.02(-0.41%)
Mar 10, 2010 4.800 4.853 4.798 4.820 571,624 +0.02(+0.42%)
Mar 09, 2010 4.848 4.875 4.760 4.800 1,037,616 -0.08(-1.54%)
Mar 08, 2010 4.848 4.907 4.832 4.875 195,388 +0.01(+0.31%)
Mar 05, 2010 4.895 4.952 4.838 4.860 662,884 -0.02(-0.51%)
Mar 04, 2010 4.867 4.885 4.817 4.885 179,988 +0.04(+0.72%)
Mar 03, 2010 4.845 4.910 4.805 4.850 326,640 +0.01(+0.31%)
Mar 02, 2010 4.798 4.848 4.785 4.835 546,624 +0.03(+0.62%)
Mar 01, 2010 4.753 4.840 4.740 4.805 851,720 +0.08(+1.69%)
Feb 26, 2010 4.782 4.782 4.702 4.725 376,308 -0.05(-1.10%)
Feb 25, 2010 4.683 4.777 4.660 4.777 265,944 +0.02(+0.37%)
Feb 24, 2010 4.707 4.777 4.673 4.760 350,920 +0.06(+1.28%)
Feb 23, 2010 4.737 4.753 4.680 4.700 525,704 -0.04(-0.90%)
Feb 22, 2010 4.750 4.758 4.707 4.742 462,652 +0.00(+0.00%)
Feb 19, 2010 4.750 4.770 4.735 4.742 547,196 -0.01(-0.16%)
Feb 18, 2010 4.737 4.758 4.715 4.750 979,844 +0.02(+0.48%)
Feb 17, 2010 4.750 4.750 4.685 4.728 1,046,076 -0.02(-0.42%)
Feb 16, 2010 4.732 4.750 4.670 4.747 1,100,132 +0.06(+1.33%)
Feb 12, 2010 4.605 4.685 4.685 4.685 4,392,800 +0.35(+8.01%)
Feb 11, 2010 4.263 4.340 4.218 4.338 586,784 +0.05(+1.11%)
Feb 10, 2010 4.263 4.293 4.190 4.290 355,108 +0.01(+0.35%)
Feb 09, 2010 4.255 4.277 4.195 4.275 722,680 +0.08(+1.97%)
Feb 08, 2010 4.230 4.230 4.150 4.192 709,336 -0.03(-0.71%)
Feb 05, 2010 4.150 4.223 4.117 4.223 441,636 +0.07(+1.69%)
Feb 04, 2010 4.155 4.223 4.140 4.152 978,316 -0.05(-1.13%)
Feb 03, 2010 4.140 4.202 4.128 4.200 503,940 +0.03(+0.72%)
Feb 02, 2010 4.125 4.180 4.065 4.170 615,448 +0.04(+0.85%)
Feb 01, 2010 4.098 4.147 4.043 4.135 461,036 +0.04(+1.04%)
Jan 29, 2010 4.115 4.190 4.090 4.093 804,576 -0.02(-0.43%)
Jan 28, 2010 4.250 4.250 4.098 4.110 590,716 -0.14(-3.41%)
Jan 27, 2010 4.152 4.260 4.112 4.255 382,272 +0.07(+1.61%)
Jan 26, 2010 4.213 4.247 4.175 4.188 357,504 -0.05(-1.24%)
Jan 25, 2010 4.290 4.290 4.216 4.240 232,876 +0.00(+0.06%)
Jan 22, 2010 4.327 4.378 4.218 4.237 512,832 -0.10(-2.36%)
Jan 21, 2010 4.475 4.535 4.315 4.340 610,044 -0.14(-3.18%)
Jan 20, 2010 4.355 4.487 4.317 4.482 802,660 +0.08(+1.82%)
Jan 19, 2010 4.263 4.415 4.263 4.402 725,288 +0.13(+3.16%)
Jan 15, 2010 4.390 4.268 4.268 4.268 1,343,200 -0.10(-2.35%)
Jan 14, 2010 4.332 4.383 4.305 4.370 246,996 +0.03(+0.63%)
Jan 13, 2010 4.325 4.350 4.230 4.343 330,060 +0.02(+0.46%)
Jan 12, 2010 4.317 4.350 4.280 4.322 210,212 -0.04(-0.92%)
Jan 11, 2010 4.400 4.407 4.317 4.362 163,428 -0.03(-0.57%)
Jan 08, 2010 4.380 4.397 4.348 4.388 202,472 +0.00(+0.11%)
Jan 07, 2010 4.383 4.385 4.290 4.383 227,436 +0.01(+0.23%)
Jan 06, 2010 4.415 4.460 4.348 4.372 385,904 -0.06(-1.24%)
Jan 05, 2010 4.515 4.572 4.425 4.428 333,672 -0.11(-2.37%)
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.
TOP
Email a Story