Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 0.6562 | 0.6562 | 0.6562 | 0 | -0.01(-1.55%) | |
Sep 29, 2010 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 2,500 | -0.01(-1.19%) |
Sep 28, 2010 | 0.6645 | 0.6745 | 0.6645 | 0.6745 | 17,500 | +0.01(+0.97%) |
Sep 27, 2010 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 1,300 | +0.02(+3.33%) |
Sep 24, 2010 | 0.6394 | 0.6465 | 0.6394 | 0.6465 | 25,000 | +0.00(+0.08%) |
Sep 22, 2010 | 0.6460 | 0.6460 | 0.6460 | 0 | +0.04(+6.58%) | |
Sep 21, 2010 | 0.5677 | 0.6064 | 0.5677 | 0.6061 | 19,500 | +0.04(+6.54%) |
Sep 20, 2010 | 0.5690 | 0.5795 | 0.5689 | 0.5689 | 6,800 | +0.01(+2.03%) |
Sep 17, 2010 | 0.5576 | 0.5576 | 0.5576 | 0.5576 | 1,500 | +0.07(+13.22%) |
Sep 15, 2010 | 0.4930 | 0.4930 | 0.4925 | 0.4925 | 5,000 | -0.03(-6.40%) |
Sep 10, 2010 | 0.5262 | 0.5262 | 0.5262 | 0 | +0.03(+5.98%) | |
Sep 08, 2010 | 0.4965 | 0.4965 | 0.4965 | 0 | +0.00(+0.51%) | |
Sep 07, 2010 | 0.5235 | 0.5319 | 0.4940 | 0.4940 | 37,150 | +0.01(+1.60%) |
Sep 03, 2010 | 0.5034 | 0.5235 | 0.4765 | 0.4862 | 62,300 | +0.01(+1.29%) |
Sep 02, 2010 | 0.4705 | 0.4800 | 0.4705 | 0.4800 | 16,000 | +0.02(+4.69%) |
Aug 30, 2010 | 0.4585 | 0.4585 | 0.4585 | 0 | +0.07(+18.63%) | |
Aug 27, 2010 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 9,000 | -0.13(-25.74%) |
Aug 23, 2010 | 0.5205 | 0.5205 | 0.5205 | 0 | +0.07(+15.05%) | |
Aug 20, 2010 | 0.4524 | 0.4524 | 0.4524 | 0.4524 | 2,000 | +0.09(+25.42%) |
Aug 19, 2010 | 0.3607 | 0.3607 | 0.3607 | 0.3607 | 2,000 | -0.01(-2.22%) |
Aug 18, 2010 | 0.3689 | 0.3689 | 0.3689 | 0.3689 | 200 | +0.02(+4.33%) |
Aug 17, 2010 | 0.3536 | 0.3536 | 0.3536 | 0.3536 | 850 | +0.09(+34.70%) |
Aug 09, 2010 | 0.2625 | 0.2625 | 0.2625 | 0 | -0.01(-3.14%) | |
Aug 05, 2010 | 0.2710 | 0.2710 | 0.2710 | 0 | -0.01(-3.90%) | |
Aug 03, 2010 | 0.2820 | 0.2820 | 0.2820 | 0 | +0.02(+7.84%) | |
Jul 30, 2010 | 0.2615 | 0.2615 | 0.2615 | 0 | -0.02(-8.08%) | |
Jul 28, 2010 | 0.2845 | 0.2845 | 0.2845 | 0 | +0.01(+5.25%) | |
Jul 19, 2010 | 0.2703 | 0.2703 | 0.2703 | 0 | -0.01(-5.16%) | |
Jul 09, 2010 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.00(-0.80%) | |
Jun 30, 2010 | 0.2873 | 0.2873 | 0.2873 | 0 | -0.00(-0.93%) | |
Jun 25, 2010 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.02(+5.84%) | |
Jun 22, 2010 | 0.2740 | 0.2740 | 0.2740 | 0 | -0.01(-3.32%) | |
Jun 21, 2010 | 0.2834 | 0.2834 | 0.2834 | 0.2834 | 3,600 | -0.06(-17.13%) |
Jun 15, 2010 | 0.3420 | 0.3420 | 0.3420 | 0 | +0.03(+8.74%) | |
Jun 10, 2010 | 0.3145 | 0.3145 | 0.3145 | 0 | -0.01(-2.48%) | |
Jun 09, 2010 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 288 | -0.03(-9.05%) |
Jun 07, 2010 | 0.3546 | 0.3546 | 0.3546 | 0.3546 | 0 | -0.01(-2.72%) |
Jun 04, 2010 | 0.3695 | 0.3695 | 0.3645 | 0.3645 | 5,000 | -0.03(-7.72%) |
Jun 02, 2010 | 0.3950 | 0.3950 | 0.3950 | 0 | -0.03(-7.71%) | |
May 26, 2010 | 0.4280 | 0.4280 | 0.4280 | 0 | +0.03(+7.54%) | |
May 25, 2010 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 1,500 | -0.05(-11.93%) |
May 11, 2010 | 0.4519 | 0.4519 | 0.4519 | 0 | +0.03(+7.11%) | |
May 07, 2010 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0 | -0.10(-19.32%) |
Apr 29, 2010 | 0.5229 | 0.5229 | 0.5229 | 0.5229 | 0 | +0.03(+7.02%) |
Apr 28, 2010 | 0.4886 | 0.4886 | 0.4886 | 0.4886 | 1,000 | +0.02(+5.35%) |
Apr 23, 2010 | 0.4638 | 0.4638 | 0.4638 | 0.4638 | 0 | -0.03(-6.94%) |
Apr 16, 2010 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | 0 | -0.03(-5.41%) |
Apr 14, 2010 | 0.5269 | 0.5269 | 0.5269 | 0.5269 | 0 | -0.01(-1.31%) |
Apr 13, 2010 | 0.5530 | 0.5530 | 0.4928 | 0.5339 | 7,000 | -0.02(-3.47%) |
Apr 12, 2010 | 0.5110 | 0.5537 | 0.5110 | 0.5531 | 7,500 | -0.04(-6.73%) |
Apr 09, 2010 | 0.5817 | 0.5930 | 0.5817 | 0.5930 | 2,000 | +0.07(+13.49%) |
Apr 07, 2010 | 0.5225 | 0.5225 | 0.5225 | 0.5225 | 0 | +0.06(+13.66%) |
Apr 01, 2010 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0 | +0.03(+6.17%) |
Mar 31, 2010 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 14,400 | -0.02(-4.94%) |
Mar 30, 2010 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 15,000 | -0.04(-7.96%) |
Mar 29, 2010 | 0.4785 | 0.4949 | 0.4785 | 0.4949 | 3,000 | +0.03(+7.24%) |
Mar 26, 2010 | 0.4810 | 0.4810 | 0.4610 | 0.4615 | 2,500 | -0.01(-2.82%) |
Mar 25, 2010 | 0.4820 | 0.4865 | 0.4749 | 0.4749 | 16,400 | +0.02(+5.42%) |
Mar 24, 2010 | 0.4500 | 0.4505 | 0.4500 | 0.4505 | 19,000 | +0.06(+14.78%) |
Mar 23, 2010 | 0.4030 | 0.4030 | 0.3925 | 0.3925 | 2,150 | -0.04(-8.72%) |
Mar 18, 2010 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.00(-0.58%) |
Mar 12, 2010 | 0.4325 | 0.4325 | 0.4325 | 0 | +0.04(+11.18%) | |
Mar 10, 2010 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0 | -0.02(-5.93%) |
Mar 04, 2010 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0 | -0.03(-6.26%) |
Feb 18, 2010 | 0.4411 | 0.4411 | 0.4411 | 0 | +0.01(+1.29%) | |
Feb 17, 2010 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 2,500 | +0.05(+11.64%) |
Feb 01, 2010 | 0.3901 | 0.3901 | 0.3901 | 0 | -0.04(-8.43%) | |
Jan 27, 2010 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0 | -0.10(-19.03%) |
Jan 22, 2010 | 0.5261 | 0.5261 | 0.5261 | 0 | -0.00(-0.74%) | |
Jan 20, 2010 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.03(-5.03%) |
Jan 15, 2010 | 0.5581 | 0.5581 | 0.5581 | 0 | +0.01(+2.67%) | |
Jan 12, 2010 | 0.5436 | 0.5436 | 0.5436 | 0 | -0.11(-16.69%) | |
Jan 07, 2010 | 0.6525 | 0.6525 | 0.6525 | 0 | -0.00(-0.02%) | |
Jan 06, 2010 | 0.6622 | 0.6622 | 0.6526 | 0.6526 | 3,500 | +0.07(+12.05%) |
Jan 05, 2010 | 0.6033 | 0.6033 | 0.5824 | 0.5824 | 30,000 | +0.00(+0.69%) |
Dec 31, 2009 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | 0 | -0.01(-2.46%) |
Dec 30, 2009 | 0.5929 | 0.5930 | 0.5929 | 0.5930 | 837 | -0.01(-1.36%) |
Dec 22, 2009 | 0.6012 | 0.6012 | 0.6012 | 0 | -0.01(-1.05%) | |
Dec 21, 2009 | 0.6481 | 0.6481 | 0.6076 | 0.6076 | 9,500 | -0.04(-6.74%) |
Dec 18, 2009 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 5,000 | +0.05(+9.13%) |
Dec 15, 2009 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0 | -0.03(-4.75%) |
Dec 08, 2009 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0 | -0.02(-3.72%) |
Dec 07, 2009 | 0.7149 | 0.7149 | 0.6510 | 0.6510 | 2,148 | -0.06(-9.07%) |
Dec 03, 2009 | 0.7159 | 0.7159 | 0.7159 | 0.7159 | 0 | -0.04(-5.86%) |
Dec 02, 2009 | 0.7510 | 0.7605 | 0.7510 | 0.7605 | 7,500 | -0.01(-1.48%) |
Dec 01, 2009 | 0.6676 | 0.7719 | 0.6676 | 0.7719 | 6,250 | +0.12(+19.12%) |
Nov 30, 2009 | 0.6673 | 0.7048 | 0.6292 | 0.6480 | 12,050 | -0.06(-8.99%) |
Nov 27, 2009 | 0.7215 | 0.7215 | 0.7120 | 0.7120 | 2,650 | -0.06(-7.26%) |
Nov 25, 2009 | 0.7677 | 0.7677 | 0.7677 | 0.7677 | 5,000 | -0.01(-1.50%) |
Nov 24, 2009 | 0.7780 | 0.7794 | 0.7603 | 0.7794 | 39,800 | -0.11(-12.04%) |
Nov 23, 2009 | 0.8870 | 0.8870 | 0.8580 | 0.8861 | 2,760 | +0.11(+13.52%) |
Nov 20, 2009 | 0.7048 | 0.7996 | 0.7046 | 0.7806 | 20,800 | +0.15(+23.42%) |
Nov 18, 2009 | 0.6325 | 0.6325 | 0.6325 | 0 | -0.02(-2.77%) | |
Nov 17, 2009 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | 2,500 | +0.04(+6.00%) |
Nov 16, 2009 | 0.6137 | 0.6137 | 0.6137 | 0.6137 | 150 | +0.03(+4.91%) |
Nov 13, 2009 | 0.5944 | 0.5945 | 0.5850 | 0.5850 | 7,000 | -0.02(-2.58%) |
Nov 12, 2009 | 0.6005 | 0.6005 | 0.6005 | 0.6005 | 3,000 | -0.03(-4.07%) |
Nov 11, 2009 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 5,000 | +0.08(+14.80%) |
Nov 06, 2009 | 0.5453 | 0.5453 | 0.5453 | 0.5453 | 0 | -0.06(-9.94%) |
Nov 05, 2009 | 0.4556 | 0.6055 | 0.4556 | 0.6055 | 15,500 | +0.15(+32.64%) |
Nov 04, 2009 | 0.4189 | 0.4565 | 0.4189 | 0.4565 | 8,300 | +0.11(+29.91%) |
Oct 30, 2009 | 0.3514 | 0.3514 | 0.3514 | 0.3514 | 0 | -0.04(-9.60%) |
Oct 29, 2009 | 0.4075 | 0.4075 | 0.3887 | 0.3887 | 8,700 | +0.01(+3.68%) |
Oct 28, 2009 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 5,000 | +0.04(+11.08%) |
Oct 27, 2009 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 2,000 | -0.04(-11.42%) |
Oct 26, 2009 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 1,000 | -0.01(-3.30%) |
Oct 23, 2009 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 3,000 | +0.00(+0.05%) |
Oct 19, 2009 | 0.3938 | 0.3938 | 0.3938 | 0 | +0.05(+15.31%) | |
Oct 16, 2009 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 6,000 | -0.00(-1.13%) |
Oct 14, 2009 | 0.3454 | 0.3454 | 0.3454 | 0 | -0.03(-6.98%) | |
Oct 13, 2009 | 0.3713 | 0.3713 | 0.3713 | 0.3713 | 8,000 | +0.06(+19.20%) |
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.