Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.098 9.115 8.976 9.000 69,077,896 -0.14(-1.50%)
Dec 30, 2010 9.196 9.227 9.137 9.137 39,222,480 -0.03(-0.34%)
Dec 29, 2010 9.090 9.217 9.021 9.168 62,422,660 +0.11(+1.26%)
Dec 28, 2010 9.105 9.139 9.053 9.055 39,499,100 -0.05(-0.58%)
Dec 27, 2010 9.095 9.157 9.023 9.107 44,986,680 -0.02(-0.25%)
Dec 23, 2010 9.217 9.249 9.095 9.130 67,197,600 -0.11(-1.17%)
Dec 22, 2010 9.250 9.273 9.206 9.238 51,561,260 +0.00(+0.01%)
Dec 21, 2010 9.194 9.283 9.130 9.238 102,232,256 +0.07(+0.80%)
Dec 20, 2010 8.963 9.199 8.902 9.165 174,499,792 +0.29(+3.22%)
Dec 17, 2010 8.921 8.938 8.851 8.879 90,161,480 -0.02(-0.26%)
Dec 16, 2010 8.779 8.915 8.752 8.902 82,398,360 +0.12(+1.41%)
Dec 15, 2010 8.686 8.950 8.680 8.778 116,208,056 +0.08(+0.94%)
Dec 14, 2010 8.714 8.788 8.655 8.697 73,709,256 -0.02(-0.18%)
Dec 13, 2010 8.816 8.897 8.687 8.713 84,130,216 -0.07(-0.78%)
Dec 10, 2010 8.744 8.797 8.668 8.781 71,330,456 +0.04(+0.44%)
Dec 09, 2010 8.889 8.905 8.690 8.742 91,108,880 -0.07(-0.82%)
Dec 08, 2010 8.874 8.908 8.760 8.815 74,596,680 -0.02(-0.27%)
Dec 07, 2010 9.025 9.073 8.829 8.838 101,540,056 -0.06(-0.72%)
Dec 06, 2010 8.776 8.921 8.730 8.902 113,082,280 +0.12(+1.35%)
Dec 03, 2010 8.775 8.820 8.703 8.784 98,193,176 -0.04(-0.48%)
Dec 02, 2010 8.843 8.873 8.696 8.826 110,795,496 -0.00(-0.01%)
Dec 01, 2010 8.958 8.966 8.800 8.828 115,401,296 +0.06(+0.66%)
Nov 30, 2010 8.848 8.885 8.745 8.770 135,296,816 -0.20(-2.28%)
Nov 29, 2010 8.999 9.092 8.879 8.975 193,895,216 +0.11(+1.29%)
Nov 26, 2010 8.868 8.919 8.808 8.860 85,442,760 -0.00(-0.03%)
Nov 24, 2010 8.576 8.863 8.863 8.863 201,114,784 +0.45(+5.38%)
Nov 23, 2010 8.431 8.441 8.231 8.410 129,333,456 -0.11(-1.29%)
Nov 22, 2010 8.255 8.530 8.250 8.520 122,943,656 +0.28(+3.38%)
Nov 19, 2010 8.197 8.249 8.142 8.241 89,324,000 +0.03(+0.40%)
Nov 18, 2010 8.037 8.250 8.037 8.209 124,475,176 +0.29(+3.68%)
Nov 17, 2010 7.892 8.043 7.878 7.918 90,509,056 +0.03(+0.36%)
Nov 16, 2010 7.937 8.046 7.838 7.889 131,417,856 -0.06(-0.70%)
Nov 15, 2010 8.258 8.268 7.928 7.945 192,649,536 -0.34(-4.09%)
Nov 12, 2010 8.506 8.563 8.252 8.284 143,346,352 -0.23(-2.75%)
Nov 11, 2010 8.550 8.602 8.471 8.518 113,833,080 -0.15(-1.71%)
Nov 10, 2010 8.530 8.668 8.470 8.666 108,917,616 +0.15(+1.80%)
Nov 09, 2010 8.633 8.657 8.453 8.514 79,602,840 -0.09(-1.00%)
Nov 08, 2010 8.542 8.660 8.439 8.600 114,118,096 +0.06(+0.71%)
Nov 05, 2010 8.467 8.582 8.430 8.539 104,373,360 +0.09(+1.09%)
Nov 04, 2010 8.493 8.627 8.420 8.447 147,916,752 +0.02(+0.27%)
Nov 03, 2010 8.270 8.431 8.114 8.424 122,340,696 +0.19(+2.34%)
Nov 02, 2010 8.188 8.297 8.168 8.230 84,995,936 +0.10(+1.25%)
Nov 01, 2010 8.223 8.229 8.076 8.129 104,878,976 -0.13(-1.60%)
Oct 29, 2010 8.290 8.425 8.241 8.261 99,969,296 -0.08(-0.96%)
Oct 28, 2010 8.415 8.425 8.252 8.342 93,713,440 -0.03(-0.40%)
Oct 27, 2010 8.445 8.488 8.327 8.376 114,499,480 -0.07(-0.88%)
Oct 25, 2010 8.579 8.600 8.416 8.450 130,601,600 -0.01(-0.08%)
Oct 22, 2010 8.123 8.508 8.114 8.457 326,445,024 +0.21(+2.52%)
Oct 21, 2010 8.133 8.306 8.065 8.248 269,884,736 +0.31(+3.97%)
Oct 20, 2010 7.939 7.994 7.829 7.934 115,512,920 +0.00(+0.00%)
Oct 19, 2010 8.034 8.140 7.850 7.934 150,502,480 -0.24(-2.99%)
Oct 18, 2010 8.250 8.259 8.091 8.178 126,699,640 -0.05(-0.66%)
Oct 15, 2010 7.921 8.244 7.838 8.232 202,709,120 +0.46(+5.86%)
Oct 14, 2010 7.758 7.848 7.712 7.777 80,525,776 +0.02(+0.23%)
Oct 13, 2010 7.835 7.840 7.692 7.758 112,738,456 -0.07(-0.84%)
Oct 12, 2010 7.625 7.848 7.570 7.824 105,763,856 +0.17(+2.25%)
Oct 11, 2010 7.745 7.832 7.617 7.652 89,453,816 -0.13(-1.62%)
Oct 08, 2010 7.759 7.814 7.639 7.777 138,440,272 -0.04(-0.46%)
Oct 07, 2010 7.825 7.870 7.670 7.814 92,439,376 +0.04(+0.56%)
Oct 06, 2010 8.030 8.034 7.730 7.770 121,054,016 -0.27(-3.40%)
Oct 05, 2010 7.854 8.060 7.851 8.043 112,399,616 +0.27(+3.53%)
Oct 04, 2010 7.697 7.798 7.639 7.769 107,017,936 +0.08(+1.09%)
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.