Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | +0.35(+8.86%) |
| May 20, 2009 | 4.550 | 3.950 | 3.950 | 3.950 | 0 | -0.10(-2.47%) |
| May 11, 2009 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.41%) |
| May 08, 2009 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.15(+3.75%) |
| May 05, 2009 | 4.000 | 4.000 | 4.000 | 0 | +0.26(+6.95%) | |
| Apr 21, 2009 | 3.740 | 3.740 | 3.740 | 0 | +0.29(+8.41%) | |
| Apr 20, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 3,000 | -0.35(-9.21%) |
| Apr 13, 2009 | 3.800 | 3.800 | 3.800 | 0 | +0.15(+4.11%) | |
| Apr 09, 2009 | 3.650 | 3.650 | 3.650 | 3.650 | 4,000 | -0.10(-2.67%) |
| Mar 30, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.20(-5.06%) |
| Mar 25, 2009 | 3.950 | 3.950 | 3.950 | 0 | +0.80(+25.40%) | |
| Mar 11, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
| Mar 10, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 605 | +0.25(+8.62%) |
| Feb 20, 2009 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
| Feb 19, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 | +0.15(+5.45%) |
| Jan 28, 2009 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Jan 27, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | -0.35(-11.29%) |
| Jan 05, 2009 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
| Jan 02, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.40(+14.81%) |
| Dec 10, 2008 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 2.700 | 2.700 | 2.700 | 2.700 | 500 | -0.10(-3.57%) |
| Nov 24, 2008 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 2.800 | 2.800 | 2.800 | 2.800 | 187 | +0.25(+9.80%) |
| Nov 20, 2008 | 2.550 | 2.550 | 2.550 | 2.550 | 1,000 | -0.40(-13.56%) |
| Nov 14, 2008 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Nov 13, 2008 | 2.950 | 2.950 | 2.950 | 2.950 | 8,000 | -0.10(-3.28%) |
| Nov 05, 2008 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
| Nov 04, 2008 | 3.050 | 3.050 | 3.050 | 3.050 | 4,000 | +0.30(+10.91%) |
| Oct 31, 2008 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Oct 30, 2008 | 2.750 | 2.750 | 2.750 | 2.750 | 2,000 | +0.45(+19.57%) |
| Oct 23, 2008 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| Oct 22, 2008 | 2.300 | 2.600 | 2.300 | 2.300 | 6,000 | -0.35(-13.21%) |
| Oct 21, 2008 | 2.650 | 2.650 | 2.650 | 2.650 | 400 | -0.10(-3.64%) |
| Oct 15, 2008 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Oct 14, 2008 | 1.850 | 2.750 | 2.750 | 2.750 | 300 | +0.90(+48.65%) |
| Oct 13, 2008 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Oct 10, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 3,000 | -0.85(-31.48%) |
| Oct 09, 2008 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | -0.61(-18.43%) |
| Oct 08, 2008 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | |
| Oct 07, 2008 | 3.100 | 3.310 | 3.310 | 3.310 | 2,000 | +0.21(+6.77%) |
| Oct 06, 2008 | 3.100 | 3.200 | 3.100 | 3.100 | 3,000 | -1.70(-35.42%) |
| Sep 25, 2008 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Sep 24, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.30(+6.67%) |
| Sep 22, 2008 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Sep 19, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.20(+4.65%) |
| Sep 18, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 4,800 | -0.21(-4.66%) |
| Sep 17, 2008 | 4.510 | 4.510 | 4.300 | 4.510 | 1,500 | -0.24(-5.05%) |
| Sep 15, 2008 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Sep 12, 2008 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | +0.35(+7.95%) |
| Sep 11, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | +0.20(+4.76%) |
| Sep 10, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 4,100 | -0.65(-13.40%) |
| Sep 04, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
| Sep 03, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 200 | +0.20(+4.30%) |
| Aug 26, 2008 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
| Aug 25, 2008 | 4.650 | 4.650 | 4.650 | 4.650 | 500 | +0.05(+1.09%) |
| Aug 21, 2008 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Aug 20, 2008 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 | +0.30(+6.98%) |
| Aug 19, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
| Aug 18, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 8,000 | -0.05(-1.15%) |
| Aug 15, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
| Aug 13, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Aug 11, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 | -0.20(-4.40%) |
| Aug 08, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 1,836 | +0.00(+0.00%) |
| Aug 07, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 500 | -0.17(-3.60%) |
| Aug 05, 2008 | 4.720 | 4.720 | 4.700 | 4.720 | 1,110 | -0.28(-5.60%) |
| Aug 04, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Jul 31, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 5.000 | 5.200 | 5.000 | 5.000 | 4,928 | -0.17(-3.29%) |
| Jul 25, 2008 | 5.170 | 5.170 | 5.170 | 5.170 | 100 | +0.32(+6.60%) |
| Jul 24, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 | +0.05(+1.04%) |
| Jul 23, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
| Jul 22, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.25(+5.49%) |
| Jul 21, 2008 | 5.250 | 5.000 | 4.550 | 4.550 | 1,100 | -0.70(-13.33%) |
| Jul 18, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 5.250 | 5.300 | 5.250 | 5.250 | 309 | -0.30(-5.41%) |
| Jul 15, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
| Jul 14, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
| Jul 11, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
| Jul 10, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
| Jul 09, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
| Jul 08, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
| Jul 07, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 109 | -0.35(-5.93%) |
| Jul 04, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jul 03, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jul 02, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jul 01, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jun 30, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jun 27, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 3,040 | +0.00(+0.00%) |
| Jun 26, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jun 25, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jun 24, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jun 23, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jun 20, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jun 19, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
| Jun 18, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 4,345 | +0.09(+1.55%) |
| Jun 17, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
| Jun 16, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | -0.14(-2.35%) |
| Jun 13, 2008 | 5.950 | 5.950 | 5.950 | 5.950 | 3,600 | +0.70(+13.33%) |
| Jun 12, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
| Jun 11, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
| Jun 10, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.85(-13.93%) |
| Jun 09, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
| Jun 06, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
| Jun 05, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
| Jun 04, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
| Jun 03, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
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.
