Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.302 6.430 6.288 6.345 13,080,553 +0.08(+1.25%)
Jan 28, 2011 6.373 6.455 6.266 6.266 16,904,264 -0.10(-1.57%)
Jan 27, 2011 6.337 6.466 6.282 6.366 20,653,700 +0.03(+0.45%)
Jan 26, 2011 6.330 6.455 6.259 6.337 21,467,306 -0.01(-0.22%)
Jan 25, 2011 6.280 6.423 6.166 6.352 44,457,044 +0.21(+3.48%)
Jan 24, 2011 6.266 6.295 6.088 6.138 24,686,716 -0.12(-1.94%)
Jan 21, 2011 6.138 6.266 6.095 6.259 25,966,332 +0.27(+4.52%)
Jan 20, 2011 6.067 6.081 5.924 5.988 20,742,364 -0.10(-1.64%)
Jan 19, 2011 6.266 6.273 6.059 6.088 20,269,850 -0.24(-3.72%)
Jan 18, 2011 6.273 6.352 6.252 6.323 19,659,128 +0.07(+1.14%)
Jan 14, 2011 6.081 6.295 6.081 6.252 19,652,550 +0.14(+2.33%)
Jan 13, 2011 6.259 6.266 6.095 6.109 15,045,436 -0.14(-2.28%)
Jan 12, 2011 6.266 6.309 6.174 6.252 23,653,500 +0.06(+1.04%)
Jan 11, 2011 6.223 6.273 6.159 6.188 8,446,491 +0.01(+0.23%)
Jan 10, 2011 6.295 6.295 6.081 6.174 15,504,372 -0.05(-0.80%)
Jan 07, 2011 6.245 6.305 6.038 6.223 20,544,304 -0.10(-1.56%)
Jan 06, 2011 6.423 6.444 6.202 6.322 20,493,792 -0.13(-2.01%)
Jan 05, 2011 6.359 6.466 6.302 6.452 17,406,838 +0.06(+1.00%)
Jan 04, 2011 6.452 6.516 6.309 6.387 18,309,646 -0.07(-1.10%)
Jan 03, 2011 6.387 6.512 6.337 6.459 17,041,090 +0.15(+2.37%)
Dec 31, 2010 6.288 6.345 6.259 6.309 5,698,447 +0.00(+0.00%)
Dec 30, 2010 6.302 6.345 6.266 6.309 8,093,042 +0.00(+0.00%)
Dec 29, 2010 6.337 6.359 6.288 6.309 7,154,850 +0.00(+0.00%)
Dec 28, 2010 6.102 6.359 6.059 6.309 15,619,997 +0.22(+3.63%)
Dec 27, 2010 6.052 6.152 6.002 6.088 10,213,730 +0.01(+0.12%)
Dec 23, 2010 6.159 6.223 6.074 6.081 13,041,607 -0.08(-1.27%)
Dec 22, 2010 6.074 6.231 6.067 6.159 25,011,420 +0.11(+1.77%)
Dec 21, 2010 5.995 6.081 5.995 6.052 14,680,831 +0.06(+0.95%)
Dec 20, 2010 6.010 6.059 5.945 5.995 15,351,145 -0.01(-0.12%)
Dec 17, 2010 5.874 6.045 5.860 6.002 24,869,050 +0.24(+4.08%)
Dec 16, 2010 5.746 5.888 5.703 5.767 16,422,763 +0.06(+1.00%)
Dec 15, 2010 5.810 5.910 5.710 5.710 12,750,930 -0.11(-1.84%)
Dec 14, 2010 5.888 5.995 5.767 5.817 18,022,970 -0.10(-1.69%)
Dec 13, 2010 5.974 5.988 5.796 5.917 26,785,348 -0.06(-0.95%)
Dec 10, 2010 5.967 6.017 5.903 5.974 12,262,424 +0.01(+0.12%)
Dec 09, 2010 5.895 5.988 5.810 5.967 17,661,620 +0.14(+2.32%)
Dec 08, 2010 5.646 5.881 5.639 5.831 20,366,618 +0.16(+2.89%)
Dec 07, 2010 5.867 5.917 5.625 5.667 24,451,944 -0.15(-2.57%)
Dec 06, 2010 5.817 5.874 5.739 5.817 14,255,090 -0.03(-0.49%)
Dec 03, 2010 5.767 5.867 5.667 5.846 15,333,376 +0.06(+0.99%)
Dec 02, 2010 5.568 5.817 5.539 5.789 24,704,984 +0.25(+4.50%)
Dec 01, 2010 5.468 5.539 5.418 5.539 16,013,332 +0.17(+3.19%)
Nov 30, 2010 5.418 5.446 5.361 5.368 13,610,400 -0.12(-2.21%)
Nov 29, 2010 5.318 5.496 5.311 5.489 13,564,827 +0.16(+2.94%)
Nov 26, 2010 5.354 5.439 5.325 5.332 3,187,067 -0.09(-1.58%)
Nov 24, 2010 5.425 5.418 5.418 5.418 8,455,493 +0.03(+0.53%)
Nov 23, 2010 5.432 5.503 5.354 5.389 13,523,556 -0.12(-2.20%)
Nov 22, 2010 5.432 5.532 5.389 5.510 12,743,712 +0.06(+1.04%)
Nov 19, 2010 5.375 5.525 5.325 5.453 31,477,732 -0.14(-2.42%)
Nov 18, 2010 5.582 5.631 5.510 5.589 18,862,396 +0.12(+2.21%)
Nov 17, 2010 5.631 5.631 5.396 5.468 32,943,148 -0.21(-3.76%)
Nov 16, 2010 5.724 5.752 5.525 5.681 24,428,846 -0.09(-1.60%)
Nov 15, 2010 5.752 5.852 5.752 5.774 12,742,029 +0.06(+1.12%)
Nov 12, 2010 5.838 5.881 5.688 5.710 18,939,804 -0.18(-3.02%)
Nov 11, 2010 5.930 5.980 5.852 5.888 13,899,122 -0.11(-1.78%)
Nov 10, 2010 5.881 5.995 5.774 5.995 25,841,112 +0.13(+2.18%)
Nov 09, 2010 5.973 6.002 5.838 5.866 20,721,144 -0.06(-1.08%)
Nov 08, 2010 5.973 6.016 5.888 5.930 17,892,070 -0.05(-0.83%)
Nov 05, 2010 6.080 6.237 5.909 5.980 48,223,232 -0.15(-2.44%)
Nov 04, 2010 6.080 6.187 5.995 6.130 29,506,842 +0.08(+1.29%)
Nov 03, 2010 5.987 6.066 5.930 6.051 17,397,130 +0.08(+1.31%)
Nov 02, 2010 5.923 5.980 5.866 5.973 15,514,369 +0.11(+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.