Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.500 7.528 7.448 7.504 523,160 +0.06(+0.76%)
Dec 30, 2010 7.352 7.528 7.303 7.448 774,877 +0.17(+2.27%)
Dec 29, 2010 7.099 7.355 7.092 7.282 738,386 +0.19(+2.68%)
Dec 28, 2010 6.964 7.160 6.939 7.092 588,501 +0.16(+2.28%)
Dec 27, 2010 6.868 6.964 6.781 6.934 331,281 +0.06(+0.90%)
Dec 23, 2010 6.964 6.964 6.676 6.872 724,763 -0.09(-1.32%)
Dec 22, 2010 7.058 7.058 6.917 6.964 537,761 -0.09(-1.33%)
Dec 21, 2010 6.907 7.058 6.907 7.058 534,998 +0.21(+3.06%)
Dec 20, 2010 6.736 6.896 6.736 6.848 509,378 +0.17(+2.55%)
Dec 17, 2010 6.591 6.702 6.550 6.678 437,873 +0.09(+1.34%)
Dec 16, 2010 6.747 6.828 6.589 6.589 584,734 -0.15(-2.20%)
Dec 15, 2010 6.702 6.907 6.684 6.738 1,045,609 +0.09(+1.41%)
Dec 14, 2010 6.606 6.729 6.593 6.644 368,170 +0.04(+0.57%)
Dec 13, 2010 6.668 6.749 6.597 6.606 549,843 -0.00(-0.06%)
Dec 10, 2010 6.416 6.706 6.403 6.610 1,122,427 +0.22(+3.39%)
Dec 09, 2010 6.380 6.418 6.310 6.394 413,103 -0.00(-0.03%)
Dec 08, 2010 6.446 6.493 6.326 6.395 656,372 +0.03(+0.50%)
Dec 07, 2010 6.399 6.587 6.363 6.363 564,943 +0.07(+1.08%)
Dec 06, 2010 6.115 6.356 6.104 6.296 377,293 +0.18(+2.99%)
Dec 03, 2010 6.053 6.113 6.034 6.113 267,480 +0.06(+0.99%)
Dec 02, 2010 6.068 6.072 6.025 6.053 212,701 -0.02(-0.31%)
Dec 01, 2010 6.092 6.117 5.957 6.072 362,974 +0.03(+0.53%)
Nov 30, 2010 5.985 6.117 5.980 6.040 241,334 +0.00(+0.03%)
Nov 29, 2010 6.023 6.068 5.962 6.038 383,945 +0.05(+0.91%)
Nov 26, 2010 6.015 6.017 5.959 5.983 76,105 -0.03(-0.53%)
Nov 24, 2010 6.015 6.015 6.015 6.015 398,795 +0.04(+0.63%)
Nov 23, 2010 5.957 6.023 5.946 5.978 330,420 -0.01(-0.16%)
Nov 22, 2010 5.957 6.068 5.923 5.987 407,137 +0.06(+1.08%)
Nov 19, 2010 5.857 5.940 5.799 5.923 321,292 +0.07(+1.19%)
Nov 18, 2010 5.795 5.880 5.784 5.853 327,742 +0.12(+2.13%)
Nov 17, 2010 5.678 5.788 5.631 5.731 492,418 +0.09(+1.57%)
Nov 16, 2010 5.835 5.846 5.629 5.643 606,752 -0.21(-3.51%)
Nov 15, 2010 5.771 5.880 5.754 5.848 304,369 +0.06(+0.98%)
Nov 12, 2010 5.900 5.910 5.742 5.791 631,612 -0.14(-2.33%)
Nov 11, 2010 5.882 5.931 5.855 5.929 456,453 +0.05(+0.93%)
Nov 10, 2010 5.844 5.876 5.818 5.874 641,245 +0.04(+0.68%)
Nov 09, 2010 5.816 5.835 5.810 5.835 554,487 +0.03(+0.52%)
Nov 08, 2010 5.806 5.816 5.759 5.804 537,288 +0.02(+0.39%)
Nov 05, 2010 5.795 5.795 5.703 5.782 380,390 -0.01(-0.23%)
Nov 04, 2010 5.750 5.825 5.750 5.795 565,820 +0.06(+1.02%)
Nov 03, 2010 5.648 5.740 5.637 5.737 478,641 +0.09(+1.57%)
Nov 02, 2010 5.579 5.665 5.552 5.648 708,425 +0.11(+2.07%)
Nov 01, 2010 5.543 5.562 5.524 5.533 459,758 +0.02(+0.41%)
Oct 29, 2010 5.494 5.596 5.494 5.511 338,740 +0.02(+0.31%)
Oct 28, 2010 5.496 5.520 5.483 5.494 340,345 +0.01(+0.24%)
Oct 27, 2010 5.469 5.496 5.411 5.481 377,394 +0.23(+4.34%)
Oct 25, 2010 5.347 5.454 5.234 5.253 973,748 -0.10(-1.79%)
Oct 22, 2010 5.375 5.377 5.334 5.349 287,468 -0.03(-0.49%)
Oct 21, 2010 5.430 5.458 5.326 5.375 371,528 -0.02(-0.31%)
Oct 20, 2010 5.347 5.426 5.340 5.392 485,144 +0.05(+0.99%)
Oct 19, 2010 5.462 5.465 5.336 5.340 588,677 -0.12(-2.24%)
Oct 18, 2010 5.434 5.486 5.413 5.462 436,375 -0.01(-0.17%)
Oct 15, 2010 5.511 5.511 5.311 5.471 1,420,564 -0.06(-1.09%)
Oct 14, 2010 5.690 5.690 5.420 5.532 1,111,737 -0.17(-3.04%)
Oct 13, 2010 5.757 5.810 5.703 5.705 631,203 -0.05(-0.92%)
Oct 12, 2010 5.730 5.767 5.713 5.757 621,073 -0.01(-0.26%)
Oct 11, 2010 5.674 5.816 5.674 5.772 647,654 +0.10(+1.72%)
Oct 08, 2010 5.674 5.726 5.632 5.674 896,229 -0.05(-0.81%)
Oct 07, 2010 5.739 5.739 5.613 5.720 11,380 -0.09(-1.59%)
Oct 06, 2010 5.781 5.822 5.766 5.813 780,168 +0.06(+1.03%)
Oct 05, 2010 5.674 5.767 5.667 5.754 798,322 +0.11(+2.00%)
Oct 04, 2010 5.606 5.647 5.569 5.641 1,022,597 +0.06(+1.06%)
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.