Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.617 8.673 8.441 8.590 10,514,705 +0.02(+0.24%)
Jan 28, 2011 8.763 8.839 8.541 8.569 9,379,120 -0.19(-2.21%)
Jan 27, 2011 8.728 8.908 8.701 8.763 9,447,048 +0.01(+0.16%)
Jan 26, 2011 8.839 8.908 8.725 8.749 9,160,562 -0.14(-1.56%)
Jan 25, 2011 8.936 8.992 8.863 8.888 7,140,118 -0.08(-0.85%)
Jan 24, 2011 8.950 8.992 8.888 8.964 11,729,088 +0.06(+0.62%)
Jan 21, 2011 9.075 9.075 8.881 8.908 6,688,749 -0.04(-0.46%)
Jan 20, 2011 8.832 9.040 8.804 8.950 9,133,802 +0.12(+1.33%)
Jan 19, 2011 8.943 9.005 8.714 8.832 7,039,138 -0.14(-1.54%)
Jan 18, 2011 8.971 9.075 8.936 8.971 5,602,836 -0.03(-0.31%)
Jan 14, 2011 8.936 9.068 8.915 8.998 4,644,821 +0.04(+0.46%)
Jan 13, 2011 8.964 9.061 8.895 8.957 3,586,937 -0.01(-0.08%)
Jan 12, 2011 9.158 9.192 8.905 8.964 12,015,307 -0.14(-1.52%)
Jan 11, 2011 9.026 9.185 8.957 9.102 11,578,743 +0.12(+1.31%)
Jan 10, 2011 8.936 9.005 8.874 8.985 6,693,514 -0.01(-0.15%)
Jan 07, 2011 8.998 9.123 8.870 8.998 15,869,720 +0.00(+0.00%)
Jan 06, 2011 8.825 9.005 8.749 8.998 19,135,196 +0.15(+1.72%)
Jan 05, 2011 8.666 8.901 8.631 8.846 13,085,415 +0.12(+1.35%)
Jan 04, 2011 8.673 8.728 8.583 8.728 8,136,178 +0.04(+0.48%)
Jan 03, 2011 8.548 8.784 8.472 8.687 14,888,273 +0.25(+2.96%)
Dec 31, 2010 8.423 8.500 8.417 8.437 3,134,488 -0.01(-0.16%)
Dec 30, 2010 8.396 8.500 8.382 8.451 3,806,369 +0.03(+0.41%)
Dec 29, 2010 8.396 8.430 8.375 8.417 2,624,417 +0.04(+0.50%)
Dec 28, 2010 8.437 8.451 8.340 8.375 3,581,530 -0.06(-0.66%)
Dec 27, 2010 8.417 8.458 8.382 8.430 3,486,914 -0.04(-0.49%)
Dec 23, 2010 8.555 8.597 8.472 8.472 11,924,939 -0.09(-1.05%)
Dec 22, 2010 8.368 8.628 8.347 8.562 12,923,468 +0.17(+1.98%)
Dec 21, 2010 8.146 8.507 8.139 8.396 18,788,648 +0.25(+3.06%)
Dec 20, 2010 7.987 8.146 7.977 8.146 7,664,002 +0.22(+2.80%)
Dec 17, 2010 7.842 7.952 7.814 7.925 12,903,639 +0.09(+1.15%)
Dec 16, 2010 7.752 7.842 7.682 7.835 3,929,655 +0.08(+1.07%)
Dec 15, 2010 7.793 7.883 7.724 7.752 4,893,984 -0.08(-1.06%)
Dec 14, 2010 7.897 7.939 7.786 7.835 4,760,620 -0.06(-0.70%)
Dec 13, 2010 7.939 7.939 7.862 7.890 3,413,205 +0.00(+0.00%)
Dec 10, 2010 7.862 7.932 7.835 7.890 3,106,521 +0.03(+0.35%)
Dec 09, 2010 7.925 7.977 7.849 7.862 5,369,721 +0.00(+0.00%)
Dec 08, 2010 7.939 7.994 7.807 7.862 4,204,807 -0.06(-0.70%)
Dec 07, 2010 8.049 8.103 7.897 7.918 9,293,517 -0.04(-0.52%)
Dec 06, 2010 7.869 8.015 7.814 7.959 9,963,441 +0.06(+0.79%)
Dec 03, 2010 7.731 7.918 7.731 7.897 9,202,217 +0.09(+1.15%)
Dec 02, 2010 7.585 7.828 7.558 7.807 13,030,406 +0.24(+3.21%)
Dec 01, 2010 7.585 7.620 7.530 7.565 7,232,886 +0.08(+1.02%)
Nov 30, 2010 7.426 7.516 7.412 7.488 7,336,856 -0.03(-0.46%)
Nov 29, 2010 7.502 7.558 7.412 7.523 8,168,254 -0.05(-0.64%)
Nov 26, 2010 7.516 7.689 7.488 7.571 5,214,461 +0.02(+0.28%)
Nov 24, 2010 7.578 7.551 7.551 7.551 12,645,064 +0.01(+0.09%)
Nov 23, 2010 7.696 7.712 7.530 7.544 8,976,628 -0.26(-3.37%)
Nov 22, 2010 7.765 7.849 7.627 7.807 7,774,935 +0.01(+0.18%)
Nov 19, 2010 7.925 7.939 7.752 7.793 9,758,369 -0.15(-1.92%)
Nov 18, 2010 8.042 8.063 7.939 7.946 9,495,091 -0.03(-0.35%)
Nov 17, 2010 7.911 8.056 7.862 7.973 8,294,110 +0.03(+0.35%)
Nov 16, 2010 7.966 7.994 7.772 7.946 11,708,254 -0.06(-0.78%)
Nov 15, 2010 7.980 8.105 7.980 8.008 7,296,314 +0.07(+0.87%)
Nov 12, 2010 8.056 8.077 7.909 7.939 6,804,007 -0.17(-2.05%)
Nov 11, 2010 8.029 8.126 7.980 8.105 5,487,689 +0.00(+0.00%)
Nov 10, 2010 8.056 8.112 7.973 8.105 6,989,145 +0.01(+0.17%)
Nov 09, 2010 8.153 8.223 8.049 8.091 9,003,500 -0.06(-0.68%)
Nov 08, 2010 8.139 8.167 8.042 8.146 8,697,397 +0.00(+0.00%)
Nov 05, 2010 8.264 8.292 8.112 8.146 6,486,295 -0.13(-1.59%)
Nov 04, 2010 8.285 8.389 8.223 8.278 10,358,980 +0.03(+0.42%)
Nov 03, 2010 8.285 8.333 8.105 8.243 5,264,010 -0.04(-0.50%)
Nov 02, 2010 8.313 8.326 8.236 8.285 7,035,272 +0.09(+1.10%)
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.