Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.10(+1.24%) |
| Apr 29, 2010 | 8.150 | 8.150 | 8.000 | 8.050 | 1,800 | -0.05(-0.62%) |
| Apr 28, 2010 | 8.100 | 8.150 | 7.850 | 8.100 | 2,200 | +0.10(+1.25%) |
| Apr 27, 2010 | 7.700 | 8.140 | 7.700 | 8.000 | 700 | -0.10(-1.23%) |
| Apr 23, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.10(-1.22%) |
| Apr 22, 2010 | 7.750 | 8.390 | 7.750 | 8.200 | 877 | +0.45(+5.81%) |
| Apr 21, 2010 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | -0.14(-1.77%) |
| Apr 20, 2010 | 8.040 | 8.040 | 7.650 | 7.890 | 5,000 | -0.10(-1.25%) |
| Apr 19, 2010 | 7.820 | 8.000 | 7.820 | 7.990 | 800 | +0.13(+1.65%) |
| Apr 16, 2010 | 7.850 | 7.860 | 7.780 | 7.860 | 40,677 | -0.04(-0.51%) |
| Apr 15, 2010 | 7.995 | 7.995 | 7.900 | 7.900 | 300 | +0.00(+0.00%) |
| Apr 14, 2010 | 7.985 | 7.985 | 7.735 | 7.900 | 1,590 | -0.07(-0.88%) |
| Apr 12, 2010 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | +0.07(+0.89%) |
| Apr 09, 2010 | 7.510 | 7.900 | 7.510 | 7.900 | 400 | -0.10(-1.25%) |
| Apr 07, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.23(+2.96%) |
| Apr 01, 2010 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.07(+0.90%) |
| Mar 31, 2010 | 7.865 | 8.000 | 7.600 | 7.701 | 4,133 | -0.27(-3.38%) |
| Mar 30, 2010 | 7.980 | 7.980 | 7.970 | 7.970 | 200 | +0.22(+2.84%) |
| Mar 25, 2010 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.15(+1.97%) |
| Mar 24, 2010 | 7.520 | 7.700 | 7.250 | 7.600 | 5,551 | +0.04(+0.53%) |
| Mar 23, 2010 | 7.370 | 7.560 | 7.370 | 7.560 | 2,840 | +0.20(+2.72%) |
| Mar 22, 2010 | 7.550 | 8.250 | 7.360 | 7.360 | 2,700 | -0.39(-5.03%) |
| Mar 19, 2010 | 7.490 | 7.750 | 7.360 | 7.750 | 1,600 | +0.24(+3.20%) |
| Mar 18, 2010 | 7.860 | 7.860 | 7.250 | 7.510 | 3,085 | -0.38(-4.82%) |
| Mar 17, 2010 | 7.670 | 7.890 | 7.030 | 7.890 | 11,824 | -0.10(-1.28%) |
| Mar 16, 2010 | 8.000 | 8.000 | 7.992 | 7.992 | 1,400 | +0.27(+3.53%) |
| Mar 15, 2010 | 7.720 | 7.720 | 7.720 | 7.720 | 200 | -0.27(-3.38%) |
| Mar 12, 2010 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | +0.19(+2.44%) |
| Mar 11, 2010 | 7.880 | 7.880 | 7.800 | 7.800 | 200 | +0.10(+1.30%) |
| Mar 10, 2010 | 7.650 | 7.700 | 7.650 | 7.700 | 2,900 | -0.10(-1.28%) |
| Mar 08, 2010 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.02(-0.26%) |
| Mar 05, 2010 | 7.820 | 7.820 | 7.820 | 7.820 | 20,000 | -0.18(-2.25%) |
| Mar 04, 2010 | 8.100 | 8.100 | 7.980 | 8.000 | 5,600 | -0.05(-0.62%) |
| Mar 03, 2010 | 8.300 | 8.640 | 8.000 | 8.050 | 4,900 | +0.08(+1.00%) |
| Mar 02, 2010 | 7.800 | 7.990 | 7.800 | 7.970 | 1,421 | +0.62(+8.44%) |
| Mar 01, 2010 | 7.350 | 7.380 | 7.350 | 7.350 | 1,300 | -0.30(-3.92%) |
| Feb 26, 2010 | 6.900 | 7.650 | 6.900 | 7.650 | 400 | +0.06(+0.79%) |
| Feb 25, 2010 | 7.590 | 7.590 | 7.195 | 7.590 | 4,120 | -0.40(-5.01%) |
| Feb 24, 2010 | 7.500 | 8.000 | 7.500 | 7.990 | 600 | -0.01(-0.12%) |
| Feb 22, 2010 | 8.200 | 8.000 | 8.000 | 8.000 | 3,100 | +0.25(+3.22%) |
| Feb 19, 2010 | 6.780 | 8.760 | 6.780 | 7.750 | 16,800 | +0.88(+12.81%) |
| Feb 18, 2010 | 6.350 | 7.194 | 6.350 | 6.870 | 3,050 | +0.47(+7.34%) |
| Feb 17, 2010 | 6.750 | 6.940 | 6.250 | 6.400 | 4,828 | -0.60(-8.57%) |
| Feb 16, 2010 | 7.335 | 7.335 | 6.850 | 7.000 | 2,600 | +0.02(+0.29%) |
| Feb 12, 2010 | 7.200 | 6.980 | 6.980 | 6.980 | 6,500 | -0.62(-8.16%) |
| Feb 11, 2010 | 8.490 | 8.500 | 7.600 | 7.600 | 900 | +0.00(+0.00%) |
| Feb 10, 2010 | 6.850 | 8.290 | 6.850 | 7.600 | 8,150 | +0.50(+7.04%) |
| Feb 09, 2010 | 7.100 | 7.590 | 7.100 | 7.100 | 3,100 | +0.10(+1.43%) |
| Feb 08, 2010 | 6.980 | 7.000 | 6.980 | 7.000 | 600 | +0.00(+0.00%) |
| Feb 04, 2010 | 7.060 | 7.000 | 7.000 | 7.000 | 500 | +0.00(+0.00%) |
| Feb 03, 2010 | 7.190 | 7.190 | 7.000 | 7.000 | 1,705 | -0.15(-2.10%) |
| Feb 02, 2010 | 6.850 | 7.480 | 6.850 | 7.150 | 2,810 | +0.25(+3.62%) |
| Feb 01, 2010 | 6.500 | 7.890 | 6.500 | 6.900 | 12,800 | +0.45(+6.98%) |
| Jan 29, 2010 | 6.390 | 6.450 | 6.370 | 6.450 | 1,272 | +0.20(+3.20%) |
| Jan 28, 2010 | 6.510 | 6.510 | 5.670 | 6.250 | 2,243 | -0.33(-5.01%) |
| Jan 27, 2010 | 6.420 | 6.630 | 6.420 | 6.580 | 3,600 | -0.11(-1.65%) |
| Jan 26, 2010 | 6.660 | 6.690 | 6.400 | 6.690 | 3,500 | +0.09(+1.36%) |
| Jan 25, 2010 | 6.450 | 6.600 | 6.310 | 6.600 | 11,000 | +0.19(+2.97%) |
| Jan 22, 2010 | 6.490 | 6.490 | 6.360 | 6.410 | 600 | -0.09(-1.39%) |
| Jan 21, 2010 | 6.580 | 6.730 | 6.290 | 6.500 | 6,946 | -0.10(-1.51%) |
| Jan 20, 2010 | 6.580 | 6.600 | 6.260 | 6.600 | 5,300 | +0.23(+3.61%) |
| Jan 19, 2010 | 5.470 | 6.440 | 5.260 | 6.370 | 14,501 | +0.92(+16.88%) |
| Jan 15, 2010 | 5.390 | 5.450 | 5.450 | 5.450 | 1,600 | +0.06(+1.11%) |
| Jan 14, 2010 | 5.370 | 5.390 | 5.280 | 5.390 | 2,100 | +0.09(+1.70%) |
| Jan 12, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
| Jan 11, 2010 | 5.300 | 5.450 | 5.300 | 5.300 | 1,000 | +0.00(+0.00%) |
| Jan 08, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.00(-0.00%) |
| Jan 06, 2010 | 5.250 | 5.300 | 5.300 | 5.300 | 600 | +0.00(+0.00%) |
| Jan 05, 2010 | 5.100 | 5.300 | 4.990 | 5.300 | 12,600 | +0.15(+3.01%) |
| Jan 04, 2010 | 5.145 | 5.145 | 5.145 | 5.145 | 100 | +0.14(+2.90%) |
| Dec 31, 2009 | 4.950 | 5.000 | 5.000 | 5.000 | 1,300 | +0.11(+2.25%) |
| Dec 30, 2009 | 4.940 | 4.940 | 4.890 | 4.890 | 5,900 | -0.10(-2.00%) |
| Dec 29, 2009 | 4.950 | 5.000 | 4.950 | 4.990 | 500 | +0.06(+1.22%) |
| Dec 24, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.03(+0.61%) |
| Dec 23, 2009 | 4.990 | 4.990 | 4.900 | 4.900 | 1,100 | -0.10(-2.00%) |
| Dec 22, 2009 | 4.930 | 5.000 | 4.910 | 5.000 | 800 | +0.15(+3.09%) |
| Dec 21, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | +0.20(+4.30%) |
| Dec 18, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 155 | -0.15(-3.12%) |
| Dec 16, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
| Dec 11, 2009 | 4.870 | 4.800 | 4.800 | 4.800 | 5,100 | -0.13(-2.64%) |
| Dec 10, 2009 | 4.870 | 4.930 | 4.850 | 4.930 | 3,200 | -0.12(-2.37%) |
| Dec 08, 2009 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.05(+1.00%) |
| Dec 04, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.35(+7.52%) |
| Dec 03, 2009 | 4.770 | 4.770 | 4.650 | 4.650 | 3,100 | -0.05(-1.06%) |
| Dec 02, 2009 | 4.670 | 4.850 | 4.670 | 4.700 | 1,500 | -0.01(-0.21%) |
| Dec 01, 2009 | 4.720 | 4.720 | 4.710 | 4.710 | 1,300 | -0.08(-1.67%) |
| Nov 30, 2009 | 4.800 | 4.800 | 4.790 | 4.790 | 300 | -0.01(-0.21%) |
| Nov 27, 2009 | 4.650 | 4.800 | 4.650 | 4.800 | 900 | +0.34(+7.62%) |
| Nov 25, 2009 | 4.750 | 4.928 | 4.460 | 4.460 | 52,398 | -0.34(-7.08%) |
| Nov 24, 2009 | 4.750 | 4.900 | 4.750 | 4.800 | 700 | -0.09(-1.84%) |
| Nov 23, 2009 | 4.890 | 4.890 | 4.890 | 4.890 | 100 | +0.14(+2.95%) |
| Nov 20, 2009 | 4.650 | 4.843 | 4.650 | 4.750 | 1,100 | -0.10(-2.06%) |
| Nov 19, 2009 | 4.850 | 4.850 | 4.660 | 4.850 | 4,200 | -0.10(-2.02%) |
| Nov 16, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
| Nov 12, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | -0.16(-3.13%) |
| Oct 21, 2009 | 5.190 | 5.110 | 5.110 | 5.110 | 4,000 | -0.06(-1.16%) |
| Oct 19, 2009 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | -0.02(-0.39%) |
| Oct 16, 2009 | 5.200 | 5.230 | 5.000 | 5.190 | 3,200 | -0.01(-0.19%) |
| Oct 15, 2009 | 5.250 | 5.250 | 5.200 | 5.200 | 400 | +0.00(+0.00%) |
| Oct 14, 2009 | 5.250 | 5.250 | 5.150 | 5.200 | 5,985 | +0.14(+2.77%) |
| Oct 13, 2009 | 4.900 | 5.250 | 4.900 | 5.060 | 10,740 | -0.07(-1.36%) |
| Oct 09, 2009 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.08(+1.58%) |
| Oct 08, 2009 | 5.130 | 5.150 | 5.050 | 5.050 | 1,850 | -0.08(-1.56%) |
| Oct 07, 2009 | 5.000 | 5.150 | 5.000 | 5.130 | 1,500 | -0.05(-0.88%) |
| Oct 06, 2009 | 4.930 | 5.190 | 4.930 | 5.176 | 6,800 | +0.25(+4.98%) |
| Oct 05, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 500 | +0.02(+0.41%) |
| Oct 02, 2009 | 4.730 | 4.930 | 4.730 | 4.910 | 1,200 | -0.02(-0.40%) |
| Oct 01, 2009 | 4.420 | 4.930 | 4.420 | 4.930 | 700 | +0.08(+1.65%) |
| Sep 30, 2009 | 4.785 | 4.900 | 4.550 | 4.850 | 1,800 | +0.06(+1.25%) |
| Sep 25, 2009 | 4.790 | 4.790 | 4.790 | 4.790 | 100 | +0.24(+5.27%) |
| Sep 24, 2009 | 4.600 | 4.600 | 4.550 | 4.550 | 700 | -0.20(-4.21%) |
| Sep 16, 2009 | 4.700 | 4.750 | 4.750 | 4.750 | 800 | -0.18(-3.65%) |
| Sep 15, 2009 | 4.900 | 4.930 | 4.900 | 4.930 | 2,800 | +0.03(+0.61%) |
| Sep 14, 2009 | 4.700 | 4.900 | 4.700 | 4.900 | 450 | +0.13(+2.73%) |
| Sep 11, 2009 | 4.918 | 4.918 | 4.770 | 4.770 | 500 | -0.14(-2.92%) |
| Sep 08, 2009 | 4.930 | 4.913 | 4.913 | 4.913 | 4,300 | +0.17(+3.66%) |
| Sep 04, 2009 | 4.930 | 4.930 | 4.740 | 4.740 | 900 | +0.00(+0.00%) |
| Sep 03, 2009 | 4.740 | 4.740 | 4.740 | 4.740 | 4,400 | +0.01(+0.21%) |
| Aug 27, 2009 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.13(+2.83%) |
| Aug 25, 2009 | 4.600 | 4.600 | 4.600 | 4.600 | 3,200 | +0.04(+0.87%) |
| Aug 24, 2009 | 4.550 | 4.560 | 4.550 | 4.560 | 500 | -0.04(-0.87%) |
| Aug 21, 2009 | 4.540 | 4.630 | 4.500 | 4.600 | 3,500 | +0.18(+4.00%) |
| Aug 20, 2009 | 4.870 | 4.870 | 4.100 | 4.423 | 42,225 | -0.70(-13.61%) |
| Aug 19, 2009 | 4.962 | 5.120 | 4.962 | 5.120 | 300 | +0.32(+6.67%) |
| Aug 18, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 300 | +0.05(+1.05%) |
| Aug 17, 2009 | 5.000 | 5.000 | 4.700 | 4.750 | 3,299 | -0.29(-5.80%) |
| Aug 13, 2009 | 5.040 | 5.043 | 5.043 | 5.043 | 2,900 | -0.08(-1.51%) |
| Aug 12, 2009 | 5.100 | 5.120 | 4.500 | 5.120 | 10,300 | +0.12(+2.40%) |
| Aug 11, 2009 | 5.190 | 5.190 | 5.000 | 5.000 | 5,300 | -0.19(-3.66%) |
| Aug 07, 2009 | 5.000 | 5.190 | 5.190 | 5.190 | 1,000 | +0.14(+2.77%) |
| Aug 06, 2009 | 5.050 | 5.220 | 5.050 | 5.050 | 9,866 | -0.04(-0.81%) |
| Aug 05, 2009 | 4.680 | 5.091 | 4.440 | 5.091 | 1,500 | -0.11(-2.09%) |
| Aug 04, 2009 | 5.050 | 5.200 | 5.050 | 5.200 | 1,385 | -0.02(-0.38%) |
| Aug 03, 2009 | 4.913 | 5.220 | 4.902 | 5.220 | 1,715 | +0.30(+6.10%) |
| Jul 31, 2009 | 4.920 | 4.930 | 4.750 | 4.920 | 9,000 | -0.08(-1.60%) |
| Jul 30, 2009 | 5.180 | 5.237 | 5.000 | 5.000 | 2,515 | -0.15(-2.91%) |
| Jul 29, 2009 | 5.200 | 5.640 | 5.000 | 5.150 | 36,500 | +0.21(+4.25%) |
| Jul 28, 2009 | 4.580 | 4.950 | 4.580 | 4.940 | 35,300 | +0.29(+6.24%) |
| Jul 27, 2009 | 4.860 | 4.860 | 4.090 | 4.650 | 32,800 | +0.01(+0.22%) |
| Jul 24, 2009 | 4.780 | 4.780 | 4.420 | 4.640 | 1,400 | -0.31(-6.26%) |
| Jul 23, 2009 | 4.590 | 4.950 | 4.450 | 4.950 | 12,550 | +0.15(+3.13%) |
| Jul 22, 2009 | 4.690 | 4.800 | 4.510 | 4.800 | 17,000 | +0.22(+4.80%) |
| Jul 21, 2009 | 4.230 | 5.130 | 4.007 | 4.580 | 182,552 | +0.39(+9.31%) |
| Jul 20, 2009 | 4.000 | 4.190 | 3.900 | 4.190 | 10,400 | +0.19(+4.75%) |
| Jul 17, 2009 | 3.990 | 4.000 | 3.990 | 4.000 | 2,870 | +0.00(+0.00%) |
| Jul 16, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 2,630 | +0.00(+0.00%) |
| Jul 15, 2009 | 3.950 | 4.050 | 3.900 | 4.000 | 7,910 | +0.00(+0.00%) |
| Jul 09, 2009 | 4.160 | 4.000 | 4.000 | 4.000 | 300 | -0.09(-2.20%) |
| Jul 08, 2009 | 3.890 | 4.130 | 3.890 | 4.090 | 2,400 | +0.16(+3.99%) |
| Jul 07, 2009 | 3.933 | 3.933 | 3.933 | 3.933 | 100 | +0.01(+0.23%) |
| Jul 06, 2009 | 3.780 | 3.924 | 3.780 | 3.924 | 500 | -0.27(-6.35%) |
| Jul 02, 2009 | 4.190 | 4.190 | 4.190 | 4.190 | 100 | +0.24(+6.08%) |
| Jul 01, 2009 | 4.610 | 4.610 | 3.940 | 3.950 | 5,300 | -0.90(-18.56%) |
| Jun 29, 2009 | 4.690 | 4.850 | 4.850 | 4.850 | 700 | +0.25(+5.43%) |
| Jun 26, 2009 | 4.660 | 4.660 | 4.000 | 4.600 | 7,100 | -0.54(-10.51%) |
| Jun 23, 2009 | 5.110 | 5.140 | 5.140 | 5.140 | 300 | -0.21(-3.93%) |
| Jun 22, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | +0.00(+0.00%) |
| Jun 19, 2009 | 5.140 | 5.350 | 5.140 | 5.350 | 1,400 | +0.52(+10.77%) |
| Jun 18, 2009 | 4.830 | 4.830 | 4.830 | 4.830 | 20,000 | -0.07(-1.43%) |
| Jun 10, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.15(+3.16%) |
| Jun 09, 2009 | 4.520 | 4.840 | 4.520 | 4.750 | 1,775 | -0.14(-2.86%) |
| Jun 05, 2009 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | -0.11(-2.20%) |
| Jun 04, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.06(+1.22%) |
| Jun 02, 2009 | 4.420 | 4.940 | 4.420 | 4.940 | 400 | +0.39(+8.57%) |
| Jun 01, 2009 | 4.710 | 4.710 | 3.870 | 4.550 | 3,073 | -0.36(-7.33%) |
| May 29, 2009 | 4.700 | 4.910 | 4.700 | 4.910 | 500 | -0.19(-3.73%) |
| May 27, 2009 | 4.910 | 5.100 | 5.100 | 5.100 | 300 | +0.23(+4.72%) |
| May 22, 2009 | 4.940 | 4.870 | 4.870 | 4.870 | 0 | -0.13(-2.60%) |
| May 12, 2009 | 4.850 | 5.000 | 5.000 | 5.000 | 4,600 | +0.17(+3.52%) |
| May 11, 2009 | 4.650 | 4.830 | 4.640 | 4.830 | 300 | +0.03(+0.62%) |
| May 06, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) |
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.
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.
