Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.126 6.191 6.070 6.126 1,676,565 -0.05(-0.86%)
Nov 29, 2010 6.197 6.245 6.056 6.180 1,886,148 +0.01(+0.14%)
Nov 26, 2010 6.138 6.250 6.118 6.171 1,051,229 -0.05(-0.85%)
Nov 24, 2010 6.286 6.224 6.224 6.224 2,089,225 -0.03(-0.43%)
Nov 23, 2010 6.318 6.348 6.135 6.250 2,132,754 -0.16(-2.44%)
Nov 22, 2010 6.315 6.484 6.289 6.407 1,434,734 +0.02(+0.28%)
Nov 19, 2010 6.410 6.487 6.218 6.389 1,532,620 -0.01(-0.14%)
Nov 18, 2010 6.286 6.528 6.233 6.398 2,347,563 +0.24(+3.83%)
Nov 17, 2010 6.129 6.296 6.100 6.162 2,669,420 +0.02(+0.34%)
Nov 16, 2010 6.242 6.304 6.088 6.141 3,522,659 -0.22(-3.48%)
Nov 15, 2010 6.451 6.472 6.103 6.363 4,999,927 -0.05(-0.78%)
Nov 12, 2010 6.906 6.974 6.372 6.413 7,444,570 -0.60(-8.51%)
Nov 11, 2010 7.127 7.160 6.941 7.009 2,504,422 -0.24(-3.26%)
Nov 10, 2010 7.432 7.440 6.726 7.245 6,300,800 -0.19(-2.50%)
Nov 09, 2010 8.202 8.329 7.325 7.432 9,443,470 -0.33(-4.22%)
Nov 08, 2010 7.677 7.759 7.573 7.759 4,589,363 +0.32(+4.37%)
Nov 05, 2010 7.396 7.514 7.384 7.434 2,095,040 +0.05(+0.72%)
Nov 04, 2010 7.381 7.434 7.299 7.381 2,380,474 +0.08(+1.13%)
Nov 03, 2010 7.198 7.375 7.198 7.299 1,714,844 +0.14(+1.98%)
Nov 02, 2010 7.130 7.213 6.685 7.157 3,801,529 +0.11(+1.51%)
Nov 01, 2010 7.293 7.381 6.953 7.051 2,446,465 -0.23(-3.12%)
Oct 29, 2010 7.623 7.644 7.278 7.278 3,129,785 -0.27(-3.56%)
Oct 28, 2010 7.455 7.783 7.455 7.547 4,932,270 +0.27(+3.73%)
Oct 27, 2010 7.012 7.305 6.956 7.275 4,091,304 +0.30(+4.23%)
Oct 25, 2010 6.944 7.083 6.927 6.980 1,535,638 +0.07(+1.03%)
Oct 22, 2010 6.859 6.938 6.791 6.909 782,472 +0.03(+0.43%)
Oct 21, 2010 7.062 7.160 6.723 6.879 1,778,782 -0.13(-1.89%)
Oct 20, 2010 7.062 7.101 6.965 7.012 841,127 -0.02(-0.34%)
Oct 19, 2010 6.927 7.113 6.853 7.036 1,558,567 +0.04(+0.59%)
Oct 18, 2010 6.995 7.024 6.879 6.995 963,104 +0.05(+0.72%)
Oct 15, 2010 7.210 7.210 6.882 6.944 1,298,397 -0.18(-2.57%)
Oct 14, 2010 7.071 7.160 7.030 7.127 2,014,689 +0.06(+0.88%)
Oct 13, 2010 6.909 7.068 6.891 7.065 2,187,588 +0.24(+3.46%)
Oct 12, 2010 6.764 6.856 6.661 6.829 1,245,286 +0.06(+0.83%)
Oct 11, 2010 6.717 6.835 6.661 6.773 1,182,428 +0.04(+0.57%)
Oct 08, 2010 6.903 6.962 6.726 6.735 1,447,869 -0.17(-2.48%)
Oct 07, 2010 6.921 6.971 6.575 6.906 3,047,476 +0.03(+0.47%)
Oct 06, 2010 7.381 7.561 6.531 6.873 5,733,841 -0.44(-6.05%)
Oct 05, 2010 7.104 7.375 7.062 7.316 3,516,244 +0.30(+4.21%)
Oct 04, 2010 6.876 7.133 6.791 7.021 2,122,068 +0.16(+2.37%)
Oct 01, 2010 6.962 7.012 6.714 6.859 1,709,072 -0.06(-0.94%)
Sep 30, 2010 7.074 7.145 6.820 6.924 2,288,241 -0.12(-1.64%)
Sep 29, 2010 7.160 7.263 6.968 7.039 2,718,771 -0.05(-0.67%)
Sep 28, 2010 6.865 7.145 6.608 7.086 5,052,262 +0.23(+3.31%)
Sep 27, 2010 6.962 7.016 6.820 6.859 2,775,661 +0.07(+1.00%)
Sep 24, 2010 6.522 6.791 6.499 6.791 3,808,641 +0.40(+6.28%)
Sep 23, 2010 6.106 6.478 6.002 6.389 2,881,032 +0.23(+3.79%)
Sep 22, 2010 6.262 6.310 6.094 6.156 1,687,426 -0.11(-1.79%)
Sep 21, 2010 6.200 6.318 6.168 6.268 3,906,832 +0.17(+2.86%)
Sep 20, 2010 5.713 6.097 5.642 6.094 4,730,093 +0.50(+8.92%)
Sep 17, 2010 5.734 5.734 5.533 5.595 2,346,313 -0.07(-1.21%)
Sep 15, 2010 5.571 5.743 5.527 5.664 1,337,536 +0.09(+1.60%)
Sep 14, 2010 5.604 5.616 5.518 5.574 735,062 -0.03(-0.47%)
Sep 13, 2010 5.610 5.636 5.548 5.601 1,262,837 +0.10(+1.83%)
Sep 10, 2010 5.557 5.598 5.498 5.501 806,191 -0.06(-1.11%)
Sep 09, 2010 5.639 5.666 5.498 5.563 970,169 +0.02(+0.37%)
Sep 08, 2010 5.524 5.614 5.509 5.542 1,106,808 +0.07(+1.30%)
Sep 07, 2010 5.613 5.645 5.462 5.471 1,215,278 -0.09(-1.70%)
Sep 03, 2010 5.607 5.616 5.512 5.566 1,076,465 +0.03(+0.48%)
Sep 02, 2010 5.566 5.574 5.486 5.539 1,233,615 +0.05(+0.97%)
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.