Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 8.354 8.410 8.126 8.195 6,571,563 -0.08(-0.92%)
Oct 29, 2010 8.271 8.389 8.243 8.271 6,057,172 -0.01(-0.17%)
Oct 28, 2010 8.299 8.368 8.236 8.285 4,065,279 +0.06(+0.76%)
Oct 27, 2010 8.278 8.299 8.077 8.223 8,627,659 -0.31(-3.65%)
Oct 25, 2010 8.631 8.652 8.486 8.534 5,937,121 +0.01(+0.08%)
Oct 22, 2010 8.458 8.562 8.437 8.527 5,350,972 +0.09(+1.07%)
Oct 21, 2010 8.520 8.597 8.347 8.437 9,642,307 -0.05(-0.57%)
Oct 20, 2010 8.451 8.569 8.430 8.486 8,532,274 +0.05(+0.57%)
Oct 19, 2010 8.486 8.576 8.382 8.437 7,938,766 -0.19(-2.25%)
Oct 18, 2010 8.548 8.673 8.507 8.631 6,644,522 +0.10(+1.14%)
Oct 15, 2010 8.624 8.652 8.458 8.534 6,708,621 +0.03(+0.33%)
Oct 14, 2010 8.652 8.687 8.486 8.507 7,387,266 -0.17(-1.92%)
Oct 13, 2010 8.576 8.680 8.527 8.673 8,447,979 +0.15(+1.79%)
Oct 12, 2010 8.479 8.548 8.396 8.520 7,451,867 +0.06(+0.65%)
Oct 11, 2010 8.340 8.597 8.313 8.465 9,255,657 +0.17(+2.09%)
Oct 08, 2010 8.292 8.340 8.153 8.292 5,167,537 +0.12(+1.44%)
Oct 07, 2010 8.174 8.195 8.098 8.174 5,667,422 +0.03(+0.43%)
Oct 06, 2010 8.056 8.153 8.022 8.139 5,373,862 +0.05(+0.60%)
Oct 05, 2010 8.001 8.126 7.973 8.091 4,404,036 +0.21(+2.73%)
Oct 04, 2010 7.966 8.036 7.828 7.876 3,999,275 -0.12(-1.47%)
Oct 01, 2010 7.994 8.015 7.880 7.994 5,726,055 +0.13(+1.64%)
Sep 30, 2010 7.860 8.015 7.765 7.865 49,947 -0.03(-0.32%)
Sep 29, 2010 7.876 7.966 7.765 7.890 8,432,634 -0.06(-0.78%)
Sep 28, 2010 7.925 7.966 7.793 7.952 7,285,786 +0.06(+0.79%)
Sep 27, 2010 7.862 7.966 7.849 7.890 5,804,521 +0.03(+0.35%)
Sep 24, 2010 7.786 7.869 7.731 7.862 4,454,857 +0.18(+2.34%)
Sep 23, 2010 7.682 7.738 7.634 7.682 795 -0.11(-1.42%)
Sep 22, 2010 7.835 7.925 7.713 7.793 6,016,629 -0.09(-1.14%)
Sep 21, 2010 7.869 7.994 7.765 7.883 10,102,441 +0.00(+0.00%)
Sep 20, 2010 7.537 7.904 7.537 7.883 7,681,053 +0.35(+4.60%)
Sep 17, 2010 7.537 7.648 7.468 7.537 6,247,278 -0.07(-0.91%)
Sep 15, 2010 7.606 7.731 7.537 7.606 6,656,324 -0.15(-1.88%)
Sep 14, 2010 7.689 7.821 7.634 7.752 5,024,458 +0.02(+0.27%)
Sep 13, 2010 7.738 7.765 7.668 7.731 6,280,052 +0.08(+1.00%)
Sep 10, 2010 7.675 7.703 7.620 7.655 3,398,685 -0.04(-0.54%)
Sep 09, 2010 7.724 7.752 7.592 7.696 4,162,452 +0.06(+0.82%)
Sep 08, 2010 7.661 7.786 7.599 7.634 5,569,901 +0.01(+0.18%)
Sep 07, 2010 7.634 7.655 7.516 7.620 1,030 -0.10(-1.26%)
Sep 03, 2010 7.585 7.724 7.558 7.717 5,177,740 +0.15(+1.92%)
Sep 02, 2010 7.412 7.571 7.315 7.571 651 +0.19(+2.53%)
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.