Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 0.1261 | 0.1261 | 0.1261 | 0.1261 | 8,000 | +0.00(+1.61%) |
Sep 24, 2009 | 0.1241 | 0.1241 | 0.1241 | 0 | +0.00(+1.06%) | |
Sep 23, 2009 | 0.1228 | 0.1228 | 0.1228 | 0.1228 | 1,000 | -0.01(-6.40%) |
Sep 18, 2009 | 0.1312 | 0.1312 | 0.1312 | 0 | -0.01(-7.08%) | |
Sep 17, 2009 | 0.1412 | 0.1412 | 0.1412 | 0.1412 | 5,000 | +0.00(+1.95%) |
Sep 14, 2009 | 0.1385 | 0.1385 | 0.1385 | 0 | +0.02(+13.34%) | |
Sep 11, 2009 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 1,000 | -0.03(-20.13%) |
Sep 10, 2009 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 15,000 | +0.01(+6.99%) |
Sep 09, 2009 | 0.1433 | 0.1433 | 0.1430 | 0.1430 | 5,000 | +0.01(+11.72%) |
Sep 04, 2009 | 0.1280 | 0.1280 | 0.1280 | 0 | +0.01(+9.40%) | |
Sep 02, 2009 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.01(+4.46%) | |
Sep 01, 2009 | 0.1015 | 0.1120 | 0.1015 | 0.1120 | 10,100 | +0.01(+7.49%) |
Aug 13, 2009 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 2,000 | +0.02(+17.47%) |
Aug 12, 2009 | 0.0932 | 0.0932 | 0.0887 | 0.0887 | 10,000 | -0.02(-16.64%) |
Aug 10, 2009 | 0.1064 | 0.1064 | 0.1064 | 0 | +0.01(+6.93%) | |
Aug 04, 2009 | 0.0995 | 0.0995 | 0.0995 | 0 | -0.01(-8.72%) | |
Jul 30, 2009 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.01(+11.68%) | |
Jul 29, 2009 | 0.0976 | 0.0976 | 0.0976 | 0.0976 | 10,000 | -0.01(-12.07%) |
Jul 28, 2009 | 0.1157 | 0.1157 | 0.1110 | 0.1110 | 25,000 | -0.01(-9.76%) |
Jul 24, 2009 | 0.1155 | 0.1248 | 0.1141 | 0.1230 | 77,200 | -0.00(-1.44%) |
Jul 23, 2009 | 0.1248 | 0.1248 | 0.1248 | 0.1248 | 200 | +0.04(+51.09%) |
Jul 21, 2009 | 0.0826 | 0.0826 | 0.0826 | 0 | -0.00(-0.24%) | |
Jul 20, 2009 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 5,000 | +0.00(+0.98%) |
Jul 15, 2009 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-5.20%) | |
Jun 26, 2009 | 0.0865 | 0.0865 | 0.0865 | 0 | +0.00(+1.17%) | |
Jun 25, 2009 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 1,500 | -0.02(-21.92%) |
Jun 11, 2009 | 0.1095 | 0.1095 | 0.1095 | 0 | +0.02(+21.67%) | |
Jun 05, 2009 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.02(-14.53%) |
Jun 04, 2009 | 0.1053 | 0.1053 | 0.1053 | 0.1053 | 6,000 | +0.01(+7.89%) |
Jun 02, 2009 | 0.0976 | 0.0976 | 0.0976 | 0.0976 | 0 | +0.00(+0.51%) |
Jun 01, 2009 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 10,000 | +0.00(+0.10%) |
May 27, 2009 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.01(+14.12%) | |
May 26, 2009 | 0.1030 | 0.1030 | 0.0850 | 0.0850 | 5,500 | -0.05(-35.61%) |
May 21, 2009 | 0.0970 | 0.1320 | 0.1320 | 0.1320 | 0 | +0.01(+4.76%) |
May 20, 2009 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 12,800 | +0.00(+0.00%) |
May 13, 2009 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0 | +0.00(+1.61%) |
May 12, 2009 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 5,000 | +0.02(+21.57%) |
May 11, 2009 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 5,000 | -0.02(-13.12%) |
May 08, 2009 | 0.1172 | 0.1174 | 0.1172 | 0.1174 | 10,000 | -0.01(-7.56%) |
May 07, 2009 | 0.1150 | 0.1270 | 0.1150 | 0.1270 | 6,500 | +0.02(+19.81%) |
May 06, 2009 | 0.1140 | 0.1140 | 0.1060 | 0.1060 | 8,823 | +0.01(+13.37%) |
May 05, 2009 | 0.0935 | 0.0935 | 0.0935 | 0.0935 | 4,500 | +0.00(+3.89%) |
May 04, 2009 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,500 | +0.01(+14.65%) |
Apr 29, 2009 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0 | +0.01(+16.30%) |
Apr 15, 2009 | 0.0675 | 0.0675 | 0.0675 | 0 | -0.01(-15.62%) | |
Apr 13, 2009 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.02(+35.82%) |
Apr 02, 2009 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0 | -0.02(-20.41%) |
Mar 30, 2009 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.03(-30.84%) | |
Mar 24, 2009 | 0.1070 | 0.1070 | 0.1070 | 0 | +0.03(+34.25%) | |
Mar 20, 2009 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0 | -0.00(-0.38%) |
Mar 19, 2009 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 24,000 | +0.02(+29.45%) |
Mar 16, 2009 | 0.0618 | 0.0618 | 0.0618 | 0 | -0.00(-5.79%) | |
Mar 13, 2009 | 0.0756 | 0.0757 | 0.0656 | 0.0656 | 10,000 | +0.00(+1.39%) |
Mar 06, 2009 | 0.0647 | 0.0647 | 0.0647 | 0 | +0.00(+0.00%) | |
Mar 05, 2009 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 1,000 | -0.03(-28.11%) |
Mar 03, 2009 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Mar 02, 2009 | 0.0845 | 0.0900 | 0.0845 | 0.0900 | 6,177 | -0.00(-3.02%) |
Feb 23, 2009 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 5,000 | +0.02(+30.15%) |
Feb 13, 2009 | 0.0713 | 0.0713 | 0.0713 | 0 | +0.00(+0.00%) | |
Feb 12, 2009 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 3,000 | -0.01(-10.31%) |
Feb 10, 2009 | 0.0795 | 0.0795 | 0.0795 | 0 | +0.00(+0.00%) | |
Feb 09, 2009 | 0.0795 | 0.0795 | 0.0750 | 0.0795 | 15,000 | +0.01(+12.77%) |
Feb 05, 2009 | 0.0705 | 0.0705 | 0.0705 | 0 | +0.00(+0.00%) | |
Feb 04, 2009 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 10,000 | -0.02(-21.40%) |
Feb 03, 2009 | 0.0897 | 0.0897 | 0.0897 | 0 | +0.00(+0.00%) | |
Feb 02, 2009 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 1,000 | +0.00(+1.93%) |
Jan 29, 2009 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.00(+0.00%) | |
Jan 28, 2009 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 250 | +0.02(+21.38%) |
Jan 27, 2009 | 0.0863 | 0.0863 | 0.0725 | 0.0725 | 10,500 | -0.01(-13.69%) |
Jan 26, 2009 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 3,000 | +0.03(+66.01%) |
Jan 23, 2009 | 0.0506 | 0.0506 | 0.0506 | 0 | +0.00(+0.00%) | |
Jan 22, 2009 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 900 | -0.03(-34.71%) |
Jan 21, 2009 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 40,000 | -0.00(-1.27%) |
Jan 20, 2009 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 5,000 | -0.00(-0.63%) |
Jan 16, 2009 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 3,000 | +0.00(+5.33%) |
Jan 15, 2009 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jan 14, 2009 | 0.0771 | 0.0771 | 0.0750 | 0.0750 | 18,000 | -0.02(-17.58%) |
Jan 13, 2009 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 500 | +0.02(+22.48%) |
Jan 12, 2009 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 25,000 | -0.01(-13.10%) |
Jan 09, 2009 | 0.0910 | 0.0910 | 0.0855 | 0.0855 | 2,000 | -0.01(-11.86%) |
Jan 08, 2009 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 3,000 | +0.03(+43.70%) |
Jan 05, 2009 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 44,000 | +0.01(+10.66%) |
Jan 01, 2009 | 0.0565 | 0.0700 | 0.0405 | 0.0610 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.0565 | 0.0700 | 0.0405 | 0.0610 | 56,500 | -0.00(-6.15%) |
Dec 30, 2008 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | +0.00(+1.09%) |
Dec 29, 2008 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | 20,000 | -0.01(-7.88%) |
Dec 23, 2008 | 0.0698 | 0.0698 | 0.0698 | 0 | +0.00(+0.00%) | |
Dec 22, 2008 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0 | +0.01(+16.33%) |
Dec 19, 2008 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 5,000 | -0.00(-1.64%) |
Dec 18, 2008 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+0.00%) | |
Dec 17, 2008 | 0.0615 | 0.0615 | 0.0610 | 0.0610 | 23,122 | +0.00(+1.67%) |
Dec 16, 2008 | 0.0677 | 0.0677 | 0.0600 | 0.0600 | 51,000 | -0.00(-4.31%) |
Dec 11, 2008 | 0.0627 | 0.0627 | 0.0627 | 0 | +0.00(+0.00%) | |
Dec 10, 2008 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 5,000 | +0.02(+47.88%) |
Dec 09, 2008 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 1,000 | -0.01(-16.86%) |
Dec 08, 2008 | 0.0420 | 0.0670 | 0.0420 | 0.0510 | 63,000 | -0.01(-15.00%) |
Dec 05, 2008 | 0.0589 | 0.0680 | 0.0370 | 0.0600 | 62,000 | +0.01(+28.76%) |
Dec 04, 2008 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 1,000 | -0.01(-18.96%) |
Dec 02, 2008 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 7,000 | -0.00(-0.86%) |
Dec 01, 2008 | 0.0699 | 0.0699 | 0.0580 | 0.0580 | 4,000 | -0.03(-30.12%) |
Nov 28, 2008 | 0.0675 | 0.0830 | 0.0675 | 0.0830 | 9,000 | +0.02(+38.33%) |
Nov 19, 2008 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 18, 2008 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 7,380 | -0.01(-13.04%) |
Nov 17, 2008 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,500 | -0.03(-29.23%) |
Nov 11, 2008 | 0.0975 | 0.0975 | 0.0975 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 2,000 | -0.02(-16.67%) |
Nov 07, 2008 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.00(+0.00%) | |
Nov 06, 2008 | 0.1295 | 0.1295 | 0.1170 | 0.1170 | 93,500 | +0.05(+85.71%) |
Oct 28, 2008 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.00(+0.00%) | |
Oct 27, 2008 | 0.0570 | 0.0630 | 0.0495 | 0.0630 | 103,000 | -0.03(-34.03%) |
Oct 24, 2008 | 0.0955 | 0.0955 | 0.0797 | 0.0955 | 13,000 | +0.01(+8.40%) |
Oct 23, 2008 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 10,000 | +0.00(+3.89%) |
Oct 22, 2008 | 0.0848 | 0.0851 | 0.0745 | 0.0848 | 25,000 | +0.00(+2.05%) |
Oct 21, 2008 | 0.0831 | 0.0831 | 0.0831 | 0 | +0.00(+0.00%) | |
Oct 20, 2008 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 2,000 | -0.01(-10.65%) |
Oct 17, 2008 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.00(+0.00%) | |
Oct 16, 2008 | 0.0930 | 0.0971 | 0.0930 | 0.0930 | 800 | -0.03(-25.00%) |
Oct 15, 2008 | 0.1240 | 0.1240 | 0.1235 | 0.1240 | 870 | +0.01(+11.41%) |
Oct 14, 2008 | 0.1010 | 0.1130 | 0.1113 | 0.1113 | 3,000 | +0.01(+10.20%) |
Oct 13, 2008 | 0.1010 | 0.1010 | 0.1010 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 3,000 | -0.01(-12.17%) |
Oct 09, 2008 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Oct 08, 2008 | 0.1150 | 0.1150 | 0.1060 | 0.1150 | 20,000 | +0.00(+1.41%) |
Oct 07, 2008 | 0.1000 | 0.1137 | 0.1134 | 0.1134 | 2,500 | +0.01(+13.40%) |
Oct 06, 2008 | 0.1000 | 0.1335 | 0.1000 | 0.1000 | 23,500 | -0.03(-25.65%) |
Oct 03, 2008 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 500 | -0.00(-0.37%) |
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.
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.