Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.047 4.142 4.007 4.110 394,604 +0.06(+1.36%)
Aug 30, 2010 4.167 4.178 4.041 4.054 284,945 -0.14(-3.28%)
Aug 27, 2010 4.150 4.213 4.085 4.192 535,376 +0.08(+1.85%)
Aug 26, 2010 4.178 4.205 4.108 4.115 278,860 -0.06(-1.42%)
Aug 25, 2010 4.131 4.188 4.098 4.175 463,852 +0.02(+0.55%)
Aug 24, 2010 4.102 4.178 4.018 4.152 544,779 +0.03(+0.74%)
Aug 23, 2010 4.192 4.203 4.121 4.121 310,302 -0.06(-1.32%)
Aug 20, 2010 4.178 4.197 4.119 4.176 553,312 -0.01(-0.14%)
Aug 19, 2010 4.323 4.323 4.163 4.182 389,515 -0.16(-3.65%)
Aug 18, 2010 4.381 4.381 4.312 4.340 790,796 -0.05(-1.13%)
Aug 17, 2010 4.361 4.432 4.329 4.390 348,071 +0.06(+1.50%)
Aug 16, 2010 4.228 4.335 4.226 4.325 275,594 +0.09(+2.16%)
Aug 13, 2010 4.239 4.260 4.207 4.234 454,743 -0.02(-0.49%)
Aug 12, 2010 4.237 4.278 4.199 4.255 292,854 -0.03(-0.76%)
Aug 11, 2010 4.417 4.432 4.276 4.287 342,972 -0.20(-4.55%)
Aug 10, 2010 4.524 4.547 4.426 4.491 194,233 -0.08(-1.83%)
Aug 09, 2010 4.506 4.583 4.444 4.575 207,918 +0.10(+2.32%)
Aug 06, 2010 4.525 4.527 4.363 4.471 226,206 -0.08(-1.72%)
Aug 05, 2010 4.610 4.641 4.546 4.549 219,965 -0.08(-1.81%)
Aug 04, 2010 4.616 4.652 4.561 4.633 348,311 +0.03(+0.70%)
Aug 03, 2010 4.654 4.700 4.595 4.601 391,147 -0.08(-1.63%)
Aug 02, 2010 4.643 4.692 4.599 4.677 1,814,239 +0.10(+2.25%)
Jul 30, 2010 4.530 4.627 4.523 4.574 413,474 -0.02(-0.41%)
Jul 29, 2010 4.612 4.643 4.530 4.593 266,305 +0.03(+0.71%)
Jul 28, 2010 4.568 4.593 4.528 4.561 394,047 -0.02(-0.54%)
Jul 27, 2010 4.477 4.635 4.452 4.586 450,863 +0.12(+2.77%)
Jul 26, 2010 4.310 4.471 4.291 4.462 637,202 +0.18(+4.18%)
Jul 23, 2010 4.272 4.342 4.233 4.283 327,077 -0.02(-0.35%)
Jul 22, 2010 4.220 4.331 4.195 4.298 313,612 +0.15(+3.58%)
Jul 21, 2010 4.311 4.350 4.142 4.150 382,873 -0.15(-3.45%)
Jul 20, 2010 4.207 4.308 4.140 4.298 307,040 +0.03(+0.80%)
Jul 19, 2010 4.291 4.311 4.193 4.264 191,056 -0.02(-0.53%)
Jul 16, 2010 4.441 4.441 4.270 4.287 409,403 -0.20(-4.41%)
Jul 15, 2010 4.551 4.551 4.390 4.485 362,621 -0.05(-1.09%)
Jul 14, 2010 4.559 4.565 4.494 4.534 217,864 -0.05(-1.16%)
Jul 13, 2010 4.498 4.603 4.441 4.588 430,916 +0.14(+3.12%)
Jul 12, 2010 4.479 4.532 4.428 4.449 200,149 -0.06(-1.31%)
Jul 09, 2010 4.369 4.519 4.367 4.508 561,852 +0.13(+2.96%)
Jul 08, 2010 4.378 4.388 4.289 4.378 580,423 +0.04(+1.01%)
Jul 07, 2010 4.224 4.348 4.198 4.334 1,071,118 +0.14(+3.31%)
Jul 06, 2010 4.273 4.321 4.161 4.195 494,472 -0.05(-1.17%)
Jul 02, 2010 4.310 4.350 4.224 4.245 293,980 -0.03(-0.71%)
Jul 01, 2010 4.355 4.414 4.222 4.275 461,443 -0.07(-1.53%)
Jun 30, 2010 4.397 4.450 4.321 4.342 405,957 -0.04(-0.96%)
Jun 29, 2010 4.435 4.449 4.351 4.384 608,823 -0.10(-2.33%)
Jun 25, 2010 4.409 4.500 4.391 4.489 2,205,755 +0.10(+2.21%)
Jun 24, 2010 4.384 4.489 4.351 4.391 289,541 -0.03(-0.73%)
Jun 23, 2010 4.418 4.490 4.397 4.424 191,402 -0.01(-0.30%)
Jun 22, 2010 4.536 4.614 4.429 4.437 489,728 -0.07(-1.56%)
Jun 21, 2010 4.563 4.610 4.483 4.508 247,740 -0.01(-0.21%)
Jun 18, 2010 4.534 4.536 4.452 4.517 680,138 +0.01(+0.30%)
Jun 17, 2010 4.576 4.576 4.475 4.504 174,591 -0.03(-0.75%)
Jun 16, 2010 4.511 4.612 4.502 4.538 121,915 -0.01(-0.13%)
Jun 15, 2010 4.494 4.567 4.464 4.544 236,645 +0.09(+2.10%)
Jun 14, 2010 4.515 4.553 4.431 4.450 220,627 -0.01(-0.30%)
Jun 11, 2010 4.359 4.469 4.355 4.464 191,218 +0.06(+1.30%)
Jun 10, 2010 4.313 4.410 4.310 4.407 332,724 +0.12(+2.89%)
Jun 09, 2010 4.315 4.338 4.241 4.283 342,412 +0.01(+0.27%)
Jun 08, 2010 4.289 4.305 4.197 4.272 327,550 -0.01(-0.27%)
Jun 07, 2010 4.355 4.416 4.283 4.283 370,875 -0.06(-1.49%)
Jun 04, 2010 4.534 4.534 4.334 4.348 517,849 -0.25(-5.42%)
Jun 03, 2010 4.530 4.633 4.515 4.597 323,090 +0.06(+1.30%)
Jun 02, 2010 4.388 4.542 4.363 4.538 360,599 +0.18(+4.01%)
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.