Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.840 9.020 8.820 8.900 9,324,816 +0.11(+1.25%)
Jan 28, 2011 8.940 9.055 8.790 8.790 12,050,648 -0.14(-1.57%)
Jan 27, 2011 8.890 9.070 8.812 8.930 14,723,533 +0.04(+0.45%)
Jan 26, 2011 8.880 9.055 8.780 8.890 15,303,533 -0.02(-0.22%)
Jan 25, 2011 8.810 9.010 8.650 8.910 31,692,372 +0.30(+3.48%)
Jan 24, 2011 8.790 8.830 8.540 8.610 17,598,574 -0.17(-1.94%)
Jan 21, 2011 8.610 8.790 8.550 8.780 18,510,782 +0.38(+4.52%)
Jan 20, 2011 8.510 8.530 8.310 8.400 14,786,739 -0.14(-1.64%)
Jan 19, 2011 8.790 8.800 8.500 8.540 14,449,895 -0.33(-3.72%)
Jan 18, 2011 8.800 8.910 8.770 8.870 14,014,526 +0.10(+1.14%)
Jan 14, 2011 8.530 8.830 8.530 8.770 14,009,837 +0.20(+2.33%)
Jan 13, 2011 8.780 8.790 8.550 8.570 10,725,534 -0.20(-2.28%)
Jan 12, 2011 8.790 8.850 8.660 8.770 16,862,018 +0.09(+1.04%)
Jan 11, 2011 8.730 8.800 8.640 8.680 6,021,303 +0.02(+0.23%)
Jan 10, 2011 8.830 8.830 8.530 8.660 11,052,699 -0.07(-0.80%)
Jan 07, 2011 8.760 8.845 8.470 8.730 14,645,547 -0.14(-1.56%)
Jan 06, 2011 9.010 9.040 8.700 8.868 14,609,538 -0.18(-2.01%)
Jan 05, 2011 8.920 9.070 8.840 9.050 12,408,921 +0.09(+1.00%)
Jan 04, 2011 9.050 9.140 8.850 8.960 13,052,512 -0.10(-1.10%)
Jan 03, 2011 8.960 9.135 8.890 9.060 12,148,188 +0.21(+2.37%)
Dec 31, 2010 8.820 8.900 8.780 8.850 4,062,288 +0.00(+0.00%)
Dec 30, 2010 8.840 8.900 8.790 8.850 5,769,338 +0.00(+0.00%)
Dec 29, 2010 8.890 8.920 8.820 8.850 5,100,523 +0.00(+0.00%)
Dec 28, 2010 8.560 8.920 8.500 8.850 11,135,125 +0.31(+3.63%)
Dec 27, 2010 8.490 8.630 8.420 8.540 7,281,126 +0.01(+0.12%)
Dec 23, 2010 8.640 8.730 8.520 8.530 9,297,052 -0.11(-1.27%)
Dec 22, 2010 8.520 8.740 8.510 8.640 17,830,047 +0.15(+1.77%)
Dec 21, 2010 8.410 8.530 8.410 8.490 10,465,616 +0.08(+0.95%)
Dec 20, 2010 8.430 8.500 8.340 8.410 10,943,467 -0.01(-0.12%)
Dec 17, 2010 8.240 8.480 8.220 8.420 17,728,555 +0.33(+4.08%)
Dec 16, 2010 8.060 8.260 8.000 8.090 11,707,398 +0.08(+1.00%)
Dec 15, 2010 8.150 8.290 8.010 8.010 9,089,835 -0.15(-1.84%)
Dec 14, 2010 8.260 8.410 8.090 8.160 12,848,148 -0.14(-1.69%)
Dec 13, 2010 8.380 8.400 8.130 8.300 19,094,638 -0.08(-0.95%)
Dec 10, 2010 8.370 8.440 8.280 8.380 8,741,591 +0.01(+0.12%)
Dec 09, 2010 8.270 8.400 8.150 8.370 12,590,549 +0.19(+2.32%)
Dec 08, 2010 7.920 8.250 7.910 8.180 14,518,878 +0.23(+2.89%)
Dec 07, 2010 8.230 8.300 7.890 7.950 17,431,210 -0.21(-2.57%)
Dec 06, 2010 8.160 8.240 8.050 8.160 10,162,115 -0.04(-0.49%)
Dec 03, 2010 8.090 8.230 7.950 8.200 10,930,800 +0.08(+0.99%)
Dec 02, 2010 7.810 8.160 7.770 8.120 17,611,596 +0.35(+4.50%)
Dec 01, 2010 7.670 7.770 7.600 7.770 11,415,524 +0.24(+3.19%)
Nov 30, 2010 7.600 7.640 7.520 7.530 9,702,531 -0.17(-2.21%)
Nov 29, 2010 7.460 7.710 7.450 7.700 9,670,043 +0.22(+2.94%)
Nov 26, 2010 7.510 7.630 7.470 7.480 2,271,985 -0.13(-1.71%)
Nov 24, 2010 7.620 7.610 7.610 7.610 6,019,802 +0.04(+0.53%)
Nov 23, 2010 7.630 7.730 7.520 7.570 9,627,958 -0.17(-2.20%)
Nov 22, 2010 7.630 7.770 7.570 7.740 9,072,756 +0.08(+1.04%)
Nov 19, 2010 7.550 7.760 7.480 7.660 22,410,250 -0.19(-2.42%)
Nov 18, 2010 7.840 7.910 7.740 7.850 13,428,891 +0.17(+2.21%)
Nov 17, 2010 7.910 7.910 7.580 7.680 23,453,538 -0.30(-3.76%)
Nov 16, 2010 8.040 8.080 7.760 7.980 17,391,868 -0.13(-1.60%)
Nov 15, 2010 8.080 8.220 8.080 8.110 9,071,558 +0.09(+1.12%)
Nov 12, 2010 8.200 8.260 7.990 8.020 13,484,000 -0.25(-3.02%)
Nov 11, 2010 8.330 8.400 8.220 8.270 9,895,338 -0.15(-1.78%)
Nov 10, 2010 8.260 8.420 8.110 8.420 18,397,316 +0.18(+2.18%)
Nov 09, 2010 8.390 8.430 8.200 8.240 14,752,207 -0.09(-1.08%)
Nov 08, 2010 8.390 8.450 8.270 8.330 12,738,077 -0.07(-0.83%)
Nov 05, 2010 8.540 8.760 8.300 8.400 34,332,041 -0.21(-2.44%)
Nov 04, 2010 8.540 8.690 8.420 8.610 21,007,097 +0.11(+1.29%)
Nov 03, 2010 8.410 8.520 8.330 8.500 12,385,710 +0.11(+1.31%)
Nov 02, 2010 8.320 8.400 8.240 8.390 11,045,297 +0.16(+1.94%)
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.