Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.122 7.225 7.067 7.206 5,913,876 +0.07(+1.02%)
Dec 30, 2010 7.122 7.158 7.067 7.134 5,538,440 +0.01(+0.17%)
Dec 29, 2010 7.200 7.225 7.055 7.122 7,647,072 -0.04(-0.51%)
Dec 28, 2010 7.182 7.261 7.098 7.158 13,815,812 +0.02(+0.25%)
Dec 27, 2010 7.243 7.261 6.916 7.140 21,122,864 -0.54(-7.01%)
Dec 23, 2010 7.793 7.824 7.648 7.678 4,634,935 -0.13(-1.63%)
Dec 22, 2010 7.763 7.824 7.745 7.806 3,849,542 +0.04(+0.47%)
Dec 21, 2010 7.836 7.866 7.745 7.769 5,752,011 -0.06(-0.77%)
Dec 20, 2010 7.848 7.957 7.818 7.830 4,819,750 -0.03(-0.38%)
Dec 17, 2010 7.830 7.878 7.763 7.860 7,119,194 +0.01(+0.15%)
Dec 16, 2010 7.963 7.981 7.824 7.848 6,851,348 -0.04(-0.54%)
Dec 15, 2010 7.908 7.963 7.836 7.890 6,013,242 -0.05(-0.69%)
Dec 14, 2010 8.041 8.054 7.902 7.945 7,698,654 -0.10(-1.28%)
Dec 13, 2010 7.920 8.150 7.848 8.048 8,503,059 +0.16(+1.99%)
Dec 10, 2010 7.902 7.902 7.824 7.890 6,415,921 -0.01(-0.15%)
Dec 09, 2010 7.836 7.957 7.757 7.902 10,265,650 +0.30(+3.90%)
Dec 08, 2010 8.174 8.180 7.373 7.606 23,826,346 -0.50(-6.13%)
Dec 07, 2010 7.893 8.204 7.887 8.102 13,986,654 +0.22(+2.73%)
Dec 06, 2010 7.881 7.917 7.633 7.887 13,671,290 +0.02(+0.23%)
Dec 03, 2010 7.971 8.018 7.857 7.869 10,772,027 -0.13(-1.57%)
Dec 02, 2010 7.624 8.144 7.582 7.994 13,799,518 +0.41(+5.36%)
Dec 01, 2010 7.630 7.696 7.522 7.588 10,072,278 +0.06(+0.79%)
Nov 30, 2010 7.618 7.737 7.510 7.528 12,846,386 -0.14(-1.87%)
Nov 29, 2010 7.564 7.702 7.546 7.672 5,386,044 +0.04(+0.47%)
Nov 26, 2010 7.624 7.666 7.594 7.636 1,695,874 -0.03(-0.39%)
Nov 24, 2010 7.570 7.666 7.666 7.666 5,667,590 +0.09(+1.18%)
Nov 23, 2010 7.540 7.582 7.398 7.576 7,987,859 -0.05(-0.71%)
Nov 22, 2010 7.480 7.630 7.397 7.630 7,003,336 +0.12(+1.59%)
Nov 19, 2010 7.474 7.516 7.175 7.510 13,088,306 +0.02(+0.24%)
Nov 18, 2010 7.510 7.734 7.456 7.492 8,637,313 +0.09(+1.21%)
Nov 17, 2010 7.462 7.528 7.361 7.403 7,447,237 -0.05(-0.64%)
Nov 16, 2010 7.576 7.636 7.331 7.450 9,683,505 -0.22(-2.81%)
Nov 15, 2010 7.731 7.827 7.660 7.666 8,406,902 -0.02(-0.23%)
Nov 12, 2010 7.624 7.893 7.534 7.684 14,472,043 +0.03(+0.39%)
Nov 11, 2010 7.283 7.767 7.234 7.654 16,434,823 +0.32(+4.40%)
Nov 10, 2010 7.343 7.346 7.092 7.331 12,752,777 +0.01(+0.08%)
Nov 09, 2010 7.420 7.486 7.271 7.325 7,599,873 -0.08(-1.05%)
Nov 08, 2010 7.373 7.492 7.187 7.403 10,025,638 +0.10(+1.31%)
Nov 05, 2010 7.121 7.696 7.121 7.307 23,500,386 +0.28(+3.91%)
Nov 04, 2010 7.008 7.086 6.667 7.032 17,617,870 +0.07(+0.94%)
Nov 03, 2010 6.918 7.026 6.858 6.966 6,843,285 +0.03(+0.43%)
Nov 02, 2010 7.050 7.050 6.834 6.936 10,699,016 -0.01(-0.09%)
Nov 01, 2010 7.139 7.145 6.876 6.942 12,573,671 -0.10(-1.44%)
Oct 29, 2010 6.954 7.086 6.888 7.044 13,421,801 +0.08(+1.20%)
Oct 28, 2010 6.882 6.978 6.787 6.960 14,540,292 +0.10(+1.39%)
Oct 27, 2010 6.661 6.912 6.595 6.864 21,237,152 +0.42(+6.49%)
Oct 25, 2010 6.553 6.691 6.434 6.446 17,870,184 +0.00(+0.00%)
Oct 22, 2010 6.374 6.458 6.254 6.446 15,493,798 +0.10(+1.51%)
Oct 21, 2010 6.512 6.739 6.231 6.350 21,904,194 -0.07(-1.03%)
Oct 20, 2010 6.494 6.625 6.057 6.416 39,093,964 -0.07(-1.11%)
Oct 19, 2010 6.547 6.667 6.428 6.488 35,173,520 -0.05(-0.82%)
Oct 18, 2010 7.343 7.391 6.434 6.541 39,969,144 -0.85(-11.49%)
Oct 15, 2010 7.426 7.468 6.817 7.391 28,199,610 +0.03(+0.41%)
Oct 14, 2010 8.060 8.198 7.331 7.361 32,354,874 -0.83(-10.08%)
Oct 13, 2010 8.509 8.539 8.186 8.186 15,984,845 -0.27(-3.18%)
Oct 12, 2010 8.509 8.545 8.389 8.455 7,042,390 -0.04(-0.49%)
Oct 11, 2010 8.240 8.539 8.234 8.497 14,467,101 +0.23(+2.82%)
Oct 08, 2010 8.264 8.347 7.713 8.264 20,867,776 +0.57(+7.46%)
Oct 07, 2010 7.767 7.857 7.612 7.690 5,031,856 -0.03(-0.39%)
Oct 06, 2010 7.600 7.725 7.534 7.719 7,272,377 +0.12(+1.57%)
Oct 05, 2010 7.516 7.618 7.438 7.600 6,834,823 +0.18(+2.42%)
Oct 04, 2010 7.504 7.546 7.328 7.420 9,841,085 -0.11(-1.43%)
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.