Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.260 5.470 5.050 5.360 1,145,584 +0.06(+1.13%)
Mar 30, 2010 5.520 5.750 4.890 5.300 2,631,986 -0.27(-4.85%)
Mar 29, 2010 5.600 5.900 5.450 5.570 2,477,525 +0.07(+1.27%)
Mar 26, 2010 5.360 5.500 5.320 5.500 684,189 +0.12(+2.23%)
Mar 25, 2010 5.220 5.530 5.200 5.380 1,427,744 +0.21(+4.06%)
Mar 24, 2010 5.020 5.200 4.970 5.170 824,612 +0.20(+4.02%)
Mar 23, 2010 5.020 5.200 4.900 4.970 883,441 +0.03(+0.61%)
Mar 22, 2010 4.660 4.980 4.610 4.940 748,474 +0.24(+5.11%)
Mar 19, 2010 5.070 5.140 4.700 4.700 1,389,066 -0.38(-7.48%)
Mar 18, 2010 4.960 5.280 4.810 5.080 1,640,104 +0.16(+3.25%)
Mar 17, 2010 4.500 5.090 4.480 4.920 2,296,728 +0.42(+9.33%)
Mar 16, 2010 4.000 4.510 4.000 4.500 1,468,093 +0.53(+13.35%)
Mar 15, 2010 3.850 3.980 3.840 3.970 373,535 +0.05(+1.28%)
Mar 12, 2010 3.840 3.980 3.830 3.920 436,963 +0.12(+3.16%)
Mar 11, 2010 3.760 3.800 3.630 3.800 414,274 +0.04(+1.06%)
Mar 10, 2010 4.000 4.000 3.550 3.760 1,177,330 -0.18(-4.57%)
Mar 09, 2010 4.460 4.460 3.820 3.940 2,207,048 -0.27(-6.41%)
Mar 08, 2010 3.930 4.450 3.870 4.210 1,731,376 +0.31(+7.95%)
Mar 05, 2010 3.670 3.900 3.640 3.900 510,878 +0.27(+7.44%)
Mar 04, 2010 3.480 3.930 3.480 3.630 1,034,303 +0.15(+4.31%)
Mar 03, 2010 3.010 3.600 3.010 3.480 1,555,982 +0.49(+16.39%)
Mar 02, 2010 2.970 2.990 2.880 2.990 268,229 +0.04(+1.36%)
Mar 01, 2010 2.930 2.960 2.860 2.950 284,391 -0.01(-0.34%)
Feb 26, 2010 2.930 2.960 2.870 2.960 164,652 +0.06(+2.07%)
Feb 25, 2010 2.850 2.900 2.760 2.900 184,634 +0.00(+0.00%)
Feb 24, 2010 3.010 3.010 2.890 2.900 177,710 -0.12(-3.97%)
Feb 23, 2010 2.990 3.050 2.870 3.020 424,311 -0.03(-0.98%)
Feb 22, 2010 3.100 3.110 3.010 3.050 137,205 -0.02(-0.65%)
Feb 19, 2010 3.030 3.120 2.920 3.070 377,966 -0.03(-0.81%)
Feb 18, 2010 3.160 3.160 2.950 3.095 272,979 -0.03(-1.12%)
Feb 17, 2010 3.180 3.180 3.060 3.130 223,350 -0.02(-0.63%)
Feb 16, 2010 3.060 3.250 3.060 3.150 736,094 +0.10(+3.28%)
Feb 12, 2010 2.830 3.050 3.050 3.050 407,600 +0.17(+5.90%)
Feb 11, 2010 2.810 2.920 2.700 2.880 318,158 +0.02(+0.70%)
Feb 10, 2010 2.900 2.920 2.800 2.860 89,930 -0.03(-1.04%)
Feb 09, 2010 2.880 2.920 2.730 2.890 334,083 +0.05(+1.76%)
Feb 08, 2010 2.950 3.040 2.820 2.840 1,022,475 -0.01(-0.35%)
Feb 05, 2010 2.730 2.880 2.680 2.850 627,344 +0.11(+4.01%)
Feb 04, 2010 2.600 2.800 2.550 2.740 675,874 -0.08(-2.83%)
Feb 03, 2010 2.910 2.910 2.700 2.820 1,045,104 -0.12(-4.09%)
Feb 02, 2010 2.760 2.950 2.420 2.940 2,034,382 +0.18(+6.52%)
Feb 01, 2010 2.340 2.830 2.110 2.760 1,487,538 +0.47(+20.52%)
Jan 29, 2010 2.480 2.590 2.180 2.290 839,558 -0.26(-10.28%)
Jan 28, 2010 2.540 2.670 2.400 2.553 1,415,224 -0.18(-6.50%)
Jan 27, 2010 2.240 2.790 2.230 2.730 4,558,626 +0.71(+35.15%)
Jan 26, 2010 1.940 2.090 1.940 2.020 476,018 +0.01(+0.50%)
Jan 25, 2010 1.930 2.010 1.920 2.010 454,377 +0.04(+2.03%)
Jan 22, 2010 1.880 2.020 1.870 1.970 485,439 +0.03(+1.55%)
Jan 21, 2010 1.940 1.980 1.850 1.940 397,820 +0.01(+0.52%)
Jan 20, 2010 1.980 2.000 1.880 1.930 326,308 -0.09(-4.46%)
Jan 19, 2010 1.920 2.030 1.880 2.020 431,142 +0.10(+5.21%)
Jan 15, 2010 1.870 1.920 1.920 1.920 223,800 +0.02(+1.05%)
Jan 14, 2010 1.950 1.950 1.850 1.900 224,746 +0.00(+0.00%)
Jan 13, 2010 1.900 1.900 1.850 1.900 187,237 +0.00(+0.00%)
Jan 12, 2010 1.920 1.980 1.850 1.900 395,104 -0.08(-4.04%)
Jan 11, 2010 1.860 1.980 1.850 1.980 544,643 +0.15(+8.20%)
Jan 08, 2010 1.820 1.840 1.770 1.830 277,906 -0.01(-0.54%)
Jan 07, 2010 1.680 1.840 1.670 1.840 715,764 +0.21(+12.88%)
Jan 06, 2010 1.540 1.690 1.540 1.630 398,012 +0.07(+4.49%)
Jan 05, 2010 1.550 1.600 1.470 1.560 285,708 +0.01(+0.65%)
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.