Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.325 5.575 5.325 5.402 11,973,609 +0.02(+0.32%)
Nov 29, 2010 5.316 5.445 5.290 5.385 7,359,908 +0.03(+0.65%)
Nov 26, 2010 5.497 5.497 5.316 5.351 4,773,949 -0.19(-3.43%)
Nov 24, 2010 5.497 5.540 5.540 5.540 11,663,483 +0.13(+2.39%)
Nov 23, 2010 5.532 5.558 5.394 5.411 14,531,412 -0.20(-3.54%)
Nov 22, 2010 5.627 5.653 5.506 5.609 9,829,720 +0.00(+0.00%)
Nov 19, 2010 5.791 5.808 5.609 5.609 12,357,224 -0.18(-3.13%)
Nov 18, 2010 5.903 5.989 5.765 5.791 11,277,912 -0.03(-0.45%)
Nov 17, 2010 6.006 6.032 5.713 5.817 13,388,819 -0.13(-2.18%)
Nov 16, 2010 6.058 6.201 5.894 5.946 11,851,583 -0.16(-2.68%)
Nov 15, 2010 6.524 6.567 6.075 6.110 17,497,844 -0.35(-5.47%)
Nov 12, 2010 6.714 6.792 6.421 6.464 10,548,310 -0.33(-4.83%)
Nov 11, 2010 6.723 6.818 6.671 6.792 5,694,196 -0.03(-0.38%)
Nov 10, 2010 6.697 6.818 6.628 6.818 8,019,323 +0.13(+1.94%)
Nov 09, 2010 6.904 6.913 6.671 6.688 6,617,208 -0.16(-2.33%)
Nov 08, 2010 6.800 6.878 6.774 6.848 8,016,038 +0.06(+0.95%)
Nov 05, 2010 6.705 6.947 6.662 6.783 11,538,345 +0.09(+1.42%)
Nov 04, 2010 6.481 6.714 6.360 6.688 20,751,636 +0.26(+4.03%)
Nov 03, 2010 6.861 6.878 6.317 6.429 26,379,602 -0.54(-7.68%)
Nov 02, 2010 6.774 7.033 6.697 6.964 14,605,005 +0.24(+3.59%)
Nov 01, 2010 6.818 6.852 6.636 6.723 6,970,899 -0.05(-0.76%)
Oct 29, 2010 6.792 6.835 6.766 6.774 4,202,898 -0.01(-0.13%)
Oct 28, 2010 6.895 6.930 6.766 6.783 7,560,878 -0.07(-1.01%)
Oct 27, 2010 6.826 6.947 6.818 6.852 5,538,081 -0.15(-2.10%)
Oct 25, 2010 7.180 7.353 6.982 6.999 10,590,486 -0.11(-1.58%)
Oct 22, 2010 6.990 7.111 6.982 7.111 3,859,829 +0.13(+1.85%)
Oct 21, 2010 7.016 7.206 6.938 6.982 7,807,178 -0.03(-0.49%)
Oct 20, 2010 7.111 7.128 6.887 7.016 16,488,805 -0.09(-1.33%)
Oct 19, 2010 6.956 7.379 6.956 7.111 18,407,834 +0.03(+0.37%)
Oct 18, 2010 6.895 7.111 6.835 7.085 18,849,752 +0.21(+3.01%)
Oct 15, 2010 7.059 7.094 6.826 6.878 16,737,652 -0.09(-1.36%)
Oct 14, 2010 7.094 7.154 6.938 6.973 10,798,502 -0.09(-1.22%)
Oct 13, 2010 7.197 7.215 7.051 7.059 6,081,099 -0.09(-1.21%)
Oct 12, 2010 7.042 7.180 6.973 7.146 5,536,662 +0.08(+1.10%)
Oct 11, 2010 7.085 7.128 7.007 7.068 6,854,865 -0.03(-0.49%)
Oct 08, 2010 7.102 7.284 7.033 7.102 21,403,486 -0.14(-1.91%)
Oct 07, 2010 7.353 7.379 7.171 7.240 5,182,258 -0.08(-1.06%)
Oct 06, 2010 7.396 7.456 7.292 7.318 7,591,722 -0.10(-1.40%)
Oct 05, 2010 7.491 7.508 7.387 7.422 231 -0.03(-0.46%)
Oct 04, 2010 7.473 7.551 7.344 7.456 4,745,874 -0.08(-1.03%)
Oct 01, 2010 7.534 7.698 7.473 7.534 5,650,373 -0.02(-0.31%)
Sep 30, 2010 7.557 7.698 7.499 7.557 4,055 +0.01(+0.19%)
Sep 29, 2010 7.577 7.707 7.508 7.543 81,692 -0.09(-1.24%)
Sep 28, 2010 7.732 7.756 7.482 7.637 8,860,361 +0.11(+1.49%)
Sep 27, 2010 7.310 7.568 7.163 7.525 9,239,527 +0.26(+3.56%)
Sep 24, 2010 7.206 7.370 7.197 7.266 6,160,141 +0.21(+2.93%)
Sep 23, 2010 7.059 7.275 7.033 7.059 320 -0.18(-2.50%)
Sep 22, 2010 7.413 7.525 7.197 7.240 7,242,401 -0.11(-1.53%)
Sep 21, 2010 7.646 7.681 7.333 7.353 579 -0.12(-1.62%)
Sep 20, 2010 7.223 7.534 7.154 7.473 9,342,312 +0.35(+4.97%)
Sep 17, 2010 7.120 7.206 7.059 7.120 7,613,611 -0.28(-3.73%)
Sep 15, 2010 7.482 7.517 7.344 7.396 4,030,071 -0.16(-2.06%)
Sep 14, 2010 7.612 7.646 7.469 7.551 3,574,827 -0.06(-0.79%)
Sep 13, 2010 7.637 7.646 7.422 7.612 6,306,278 +0.06(+0.80%)
Sep 10, 2010 7.448 7.561 7.387 7.551 4,863,260 +0.10(+1.39%)
Sep 09, 2010 7.508 7.603 7.361 7.448 4,170,846 +0.03(+0.35%)
Sep 08, 2010 7.396 7.508 7.318 7.422 4,278,346 +0.03(+0.47%)
Sep 07, 2010 7.543 7.568 7.361 7.387 949 -0.20(-2.62%)
Sep 03, 2010 7.534 7.672 7.422 7.586 5,968,244 +0.16(+2.09%)
Sep 02, 2010 7.266 7.448 7.146 7.430 901 +0.17(+2.38%)
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.