Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2010 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.05(+1.13%) |
Apr 28, 2010 | 5.000 | 5.000 | 4.420 | 4.420 | 458 | +0.12(+2.79%) |
Apr 27, 2010 | 5.110 | 5.200 | 4.280 | 4.300 | 3,866 | +0.04(+0.94%) |
Apr 26, 2010 | 4.275 | 4.310 | 4.260 | 4.260 | 1,458 | -1.16(-21.40%) |
Apr 21, 2010 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.47(+9.49%) |
Apr 20, 2010 | 5.010 | 5.010 | 4.950 | 4.950 | 900 | -0.07(-1.39%) |
Apr 14, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | -0.36(-6.69%) |
Apr 12, 2010 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.39(+7.92%) |
Apr 08, 2010 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | -0.50(-9.20%) |
Apr 07, 2010 | 5.490 | 5.490 | 5.490 | 5.490 | 200 | -0.06(-1.08%) |
Apr 06, 2010 | 5.505 | 5.670 | 5.490 | 5.550 | 9,220 | +0.19(+3.54%) |
Apr 05, 2010 | 5.769 | 5.769 | 5.141 | 5.360 | 6,612 | -0.72(-11.82%) |
Mar 29, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 100 | +0.00(+0.00%) |
Mar 25, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 0 | -0.16(-2.56%) |
Mar 23, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.00(+0.00%) |
Mar 17, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.16(+2.63%) |
Mar 12, 2010 | 6.119 | 6.079 | 6.079 | 6.079 | 1,803 | +0.00(+0.00%) |
Mar 10, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 2,003 | -0.01(-0.16%) |
Mar 05, 2010 | 6.089 | 6.089 | 6.089 | 6.089 | 0 | +0.09(+1.50%) |
Mar 02, 2010 | 5.999 | 5.999 | 5.999 | 5.999 | 100 | -0.95(-13.65%) |
Mar 01, 2010 | 6.987 | 6.987 | 6.947 | 6.947 | 250 | +1.01(+16.97%) |
Feb 26, 2010 | 5.750 | 6.738 | 5.750 | 5.939 | 400 | -0.70(-10.57%) |
Feb 25, 2010 | 6.778 | 6.778 | 6.641 | 6.641 | 200 | +0.14(+2.10%) |
Feb 23, 2010 | 6.738 | 6.504 | 6.504 | 6.504 | 1,001 | -0.20(-3.04%) |
Feb 22, 2010 | 6.239 | 6.738 | 6.239 | 6.708 | 890 | +0.72(+12.00%) |
Feb 16, 2010 | 5.989 | 5.989 | 5.989 | 5.989 | 3,306 | -0.03(-0.50%) |
Feb 12, 2010 | 6.887 | 6.019 | 6.019 | 6.019 | 200 | +0.11(+1.86%) |
Feb 11, 2010 | 5.929 | 5.939 | 5.889 | 5.909 | 1,202 | -0.98(-14.20%) |
Feb 08, 2010 | 6.887 | 6.887 | 6.887 | 6.887 | 100 | +0.91(+15.19%) |
Feb 04, 2010 | 5.740 | 5.979 | 5.979 | 5.979 | 701 | -0.51(-7.85%) |
Feb 02, 2010 | 6.828 | 6.488 | 6.488 | 6.488 | 1,102 | +0.49(+8.24%) |
Feb 01, 2010 | 5.989 | 5.994 | 5.989 | 5.994 | 2,103 | -0.24(-3.92%) |
Jan 26, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.25(+4.17%) |
Jan 20, 2010 | 5.959 | 5.989 | 5.989 | 5.989 | 601 | -0.07(-1.15%) |
Jan 06, 2010 | 6.049 | 6.059 | 6.059 | 6.059 | 1,001 | +0.00(+0.00%) |
Jan 05, 2010 | 5.620 | 6.059 | 5.620 | 6.059 | 1,001 | -0.43(-6.61%) |
Jan 04, 2010 | 6.209 | 6.488 | 6.209 | 6.488 | 230 | +0.52(+8.69%) |
Dec 30, 2009 | 5.590 | 5.969 | 5.969 | 5.969 | 1,903 | -0.77(-11.41%) |
Dec 28, 2009 | 6.738 | 6.738 | 6.738 | 6.738 | 0 | +0.27(+4.17%) |
Dec 24, 2009 | 6.418 | 7.686 | 6.418 | 6.468 | 1,474 | +0.03(+0.47%) |
Dec 23, 2009 | 6.019 | 6.438 | 6.019 | 6.438 | 2,052 | +0.44(+7.31%) |
Dec 22, 2009 | 4.711 | 5.999 | 4.711 | 5.999 | 6,148 | +0.80(+15.36%) |
Dec 21, 2009 | 4.696 | 5.490 | 4.696 | 5.201 | 2,339 | -0.41(-7.30%) |
Dec 18, 2009 | 5.610 | 5.610 | 5.610 | 5.610 | 751 | +0.94(+20.09%) |
Dec 17, 2009 | 4.667 | 4.691 | 4.642 | 4.671 | 701 | -1.07(-18.61%) |
Dec 15, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 300 | +0.00(+0.00%) |
Dec 14, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 901 | -0.05(-0.86%) |
Dec 11, 2009 | 5.490 | 5.794 | 5.490 | 5.789 | 1,102 | +0.35(+6.46%) |
Dec 10, 2009 | 5.490 | 5.490 | 5.438 | 5.438 | 200 | -0.35(-6.07%) |
Dec 07, 2009 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.31(+5.64%) |
Dec 04, 2009 | 6.698 | 6.778 | 5.480 | 5.480 | 1,613 | +1.15(+26.65%) |
Dec 03, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 200 | -0.64(-12.86%) |
Dec 02, 2009 | 4.941 | 4.991 | 4.721 | 4.966 | 1,176 | +0.75(+17.89%) |
Dec 01, 2009 | 5.141 | 5.141 | 4.073 | 4.212 | 2,226 | -0.93(-18.06%) |
Nov 30, 2009 | 6.039 | 6.039 | 5.119 | 5.141 | 2,103 | -1.35(-20.77%) |
Nov 20, 2009 | 6.488 | 6.488 | 6.488 | 6.488 | 500 | -0.01(-0.15%) |
Nov 19, 2009 | 6.498 | 6.498 | 6.498 | 6.498 | 100 | +0.00(+0.00%) |
Nov 18, 2009 | 6.498 | 6.498 | 6.498 | 6.498 | 515 | -0.49(-7.00%) |
Nov 16, 2009 | 6.987 | 6.987 | 6.987 | 6.987 | 500 | +0.47(+7.13%) |
Nov 12, 2009 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | -0.47(-6.66%) |
Nov 10, 2009 | 6.987 | 6.987 | 6.987 | 6.987 | 0 | -0.50(-6.67%) |
Nov 09, 2009 | 6.438 | 7.486 | 6.438 | 7.486 | 801 | +1.93(+34.65%) |
Nov 03, 2009 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.12(+2.20%) |
Oct 30, 2009 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | -0.05(-0.91%) |
Oct 27, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.74(-11.86%) |
Oct 26, 2009 | 5.440 | 6.229 | 5.440 | 6.229 | 1,879 | +0.77(+14.08%) |
Oct 22, 2009 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | -0.00(-0.00%) |
Oct 21, 2009 | 5.380 | 5.460 | 5.380 | 5.460 | 662 | +0.47(+9.43%) |
Oct 16, 2009 | 4.989 | 4.989 | 4.989 | 4.989 | 0 | +0.10(+2.01%) |
Oct 15, 2009 | 5.191 | 5.240 | 4.891 | 4.891 | 1,350 | -0.30(-5.77%) |
Oct 14, 2009 | 4.929 | 5.191 | 4.929 | 5.191 | 350 | -0.25(-4.59%) |
Sep 30, 2009 | 5.460 | 5.440 | 5.440 | 5.440 | 200 | +0.00(+0.00%) |
Sep 29, 2009 | 5.440 | 5.440 | 5.440 | 5.440 | 100 | +0.50(+10.10%) |
Sep 23, 2009 | 5.440 | 4.941 | 4.941 | 4.941 | 701 | -0.06(-1.20%) |
Sep 18, 2009 | 5.001 | 5.001 | 5.001 | 5.001 | 1,402 | -0.09(-1.76%) |
Sep 17, 2009 | 5.240 | 5.290 | 5.091 | 5.091 | 991 | -0.15(-2.86%) |
Sep 16, 2009 | 5.240 | 5.240 | 5.240 | 5.240 | 911 | +0.00(+0.00%) |
Sep 15, 2009 | 5.230 | 5.240 | 5.230 | 5.240 | 1,001 | +0.32(+6.60%) |
Sep 14, 2009 | 4.916 | 4.916 | 4.916 | 4.916 | 100 | -0.32(-6.10%) |
Sep 10, 2009 | 5.061 | 5.235 | 5.235 | 5.235 | 500 | +0.24(+4.90%) |
Sep 08, 2009 | 4.961 | 4.991 | 4.991 | 4.991 | 801 | +0.09(+1.83%) |
Sep 04, 2009 | 4.941 | 4.941 | 4.901 | 4.901 | 500 | +0.05(+1.03%) |
Sep 02, 2009 | 4.991 | 4.851 | 4.851 | 4.851 | 400 | -0.34(-6.54%) |
Aug 31, 2009 | 5.240 | 5.240 | 5.191 | 5.191 | 936 | +0.09(+1.72%) |
Aug 25, 2009 | 5.061 | 5.103 | 5.103 | 5.103 | 601 | -0.28(-5.16%) |
Aug 24, 2009 | 5.031 | 5.460 | 5.031 | 5.380 | 3,700 | -0.11(-2.00%) |
Aug 18, 2009 | 5.502 | 5.502 | 5.490 | 5.490 | 738 | -0.25(-4.35%) |
Aug 11, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | -0.25(-4.17%) |
Aug 10, 2009 | 6.149 | 6.967 | 5.989 | 5.989 | 3,757 | -0.64(-9.64%) |
Aug 07, 2009 | 6.987 | 6.987 | 6.398 | 6.628 | 3,615 | -0.73(-9.90%) |
Aug 06, 2009 | 6.079 | 7.397 | 6.079 | 7.357 | 3,806 | +1.17(+18.97%) |
Aug 05, 2009 | 6.009 | 7.566 | 6.009 | 6.184 | 801 | +0.17(+2.91%) |
Aug 04, 2009 | 7.137 | 7.137 | 5.994 | 6.009 | 1,903 | -0.01(-0.17%) |
Aug 03, 2009 | 5.979 | 7.576 | 5.979 | 6.019 | 6,192 | +0.53(+9.64%) |
Jul 31, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | +0.28(+5.36%) |
Jul 30, 2009 | 5.211 | 5.211 | 5.211 | 5.211 | 500 | -0.64(-10.92%) |
Jul 29, 2009 | 6.588 | 6.588 | 5.849 | 5.849 | 520 | -0.10(-1.68%) |
Jul 28, 2009 | 5.051 | 7.586 | 5.041 | 5.949 | 2,404 | +0.39(+7.00%) |
Jul 24, 2009 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.34(+6.50%) |
Jul 23, 2009 | 5.300 | 6.688 | 5.091 | 5.220 | 1,063 | -0.11(-2.15%) |
Jul 22, 2009 | 5.939 | 5.939 | 5.335 | 5.335 | 1,001 | -0.60(-10.17%) |
Jul 21, 2009 | 5.939 | 5.939 | 5.939 | 5.939 | 130 | -0.30(-4.80%) |
Jul 14, 2009 | 6.309 | 6.239 | 6.239 | 6.239 | 2,704 | +0.00(+0.00%) |
Jun 15, 2009 | 6.338 | 6.239 | 6.239 | 6.239 | 801 | -0.48(-7.20%) |
Jun 11, 2009 | 6.723 | 6.723 | 6.723 | 6.723 | 100 | +0.23(+3.62%) |
Jun 10, 2009 | 6.488 | 6.488 | 6.488 | 6.488 | 200 | +0.24(+3.92%) |
Jun 09, 2009 | 6.244 | 6.244 | 6.244 | 6.244 | 100 | -1.13(-15.36%) |
Jun 08, 2009 | 6.598 | 7.686 | 5.839 | 7.376 | 2,204 | -0.31(-4.03%) |
Jun 04, 2009 | 7.686 | 7.686 | 7.686 | 7.686 | 100 | -0.26(-3.33%) |
Jun 01, 2009 | 7.836 | 7.985 | 7.836 | 7.951 | 1,676 | +0.26(+3.44%) |
May 29, 2009 | 7.686 | 7.686 | 7.686 | 7.686 | 100 | +0.18(+2.39%) |
May 27, 2009 | 7.506 | 7.506 | 7.506 | 7.506 | 801 | +0.02(+0.27%) |
May 26, 2009 | 7.481 | 7.486 | 7.436 | 7.486 | 701 | +1.22(+19.43%) |
May 22, 2009 | 7.951 | 6.269 | 6.269 | 6.269 | 0 | -0.22(-3.38%) |
May 18, 2009 | 6.877 | 6.488 | 6.488 | 6.488 | 400 | -0.45(-6.47%) |
May 14, 2009 | 6.937 | 6.937 | 6.937 | 6.937 | 0 | +0.05(+0.73%) |
May 11, 2009 | 6.887 | 6.887 | 6.887 | 6.887 | 0 | +0.40(+6.15%) |
May 08, 2009 | 6.588 | 6.588 | 6.488 | 6.488 | 500 | +0.42(+6.91%) |
May 07, 2009 | 6.069 | 6.069 | 6.069 | 6.069 | 300 | -1.42(-18.93%) |
May 06, 2009 | 6.039 | 7.486 | 6.039 | 7.486 | 995 | +1.44(+23.89%) |
May 05, 2009 | 6.428 | 6.428 | 6.019 | 6.043 | 2,003 | +0.05(+0.90%) |
May 04, 2009 | 5.989 | 5.989 | 5.989 | 5.989 | 100 | +0.68(+12.78%) |
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.