Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.594 7.697 7.503 7.576 9,176,845 +0.01(+0.16%)
Jan 28, 2011 7.933 7.933 7.503 7.563 17,754,142 -0.37(-4.65%)
Jan 27, 2011 7.951 8.011 7.799 7.933 7,865,018 +0.02(+0.31%)
Jan 26, 2011 7.927 7.964 7.775 7.908 8,064,101 +0.00(+0.00%)
Jan 25, 2011 8.017 8.108 7.727 7.908 10,861,544 -0.15(-1.88%)
Jan 24, 2011 8.320 8.338 7.902 8.060 11,181,790 -0.28(-3.34%)
Jan 21, 2011 8.199 8.344 8.175 8.338 10,786,991 +0.34(+4.31%)
Jan 20, 2011 7.866 8.035 7.836 7.993 10,509,841 +0.09(+1.15%)
Jan 19, 2011 7.945 7.957 7.830 7.902 6,346,444 -0.04(-0.46%)
Jan 18, 2011 7.763 7.957 7.751 7.939 9,486,475 +0.19(+2.42%)
Jan 14, 2011 7.563 7.751 7.557 7.751 5,716,906 +0.17(+2.23%)
Jan 13, 2011 7.648 7.648 7.497 7.582 6,967,667 -0.06(-0.79%)
Jan 12, 2011 7.751 7.751 7.618 7.642 6,835,450 -0.07(-0.94%)
Jan 11, 2011 7.678 7.739 7.545 7.715 10,802,538 +0.05(+0.71%)
Jan 10, 2011 7.709 7.709 7.503 7.660 8,201,553 -0.07(-0.94%)
Jan 07, 2011 7.636 7.739 7.449 7.733 11,462,503 +0.11(+1.51%)
Jan 06, 2011 7.612 7.715 7.563 7.618 5,389,163 -0.04(-0.47%)
Jan 05, 2011 7.412 7.672 7.412 7.654 7,608,834 +0.21(+2.85%)
Jan 04, 2011 7.576 7.618 7.442 7.442 9,221,687 -0.22(-2.84%)
Jan 03, 2011 7.352 7.769 7.206 7.660 14,017,145 +0.45(+6.30%)
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%)
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.