Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.407 6.630 6.312 6.583 91,447 +0.10(+1.61%)
Dec 30, 2010 6.481 6.487 6.440 6.478 18,221 +0.02(+0.32%)
Dec 29, 2010 6.380 6.496 6.378 6.458 30,528 +0.04(+0.70%)
Dec 28, 2010 6.389 6.449 6.374 6.413 30,128 +0.02(+0.33%)
Dec 27, 2010 6.312 6.392 6.252 6.392 91,639 +0.01(+0.23%)
Dec 23, 2010 6.270 6.377 6.252 6.377 76,255 +0.06(+0.94%)
Dec 22, 2010 6.163 6.318 6.118 6.318 36,063 +0.14(+2.31%)
Dec 21, 2010 6.148 6.216 6.074 6.175 35,751 -0.01(-0.19%)
Dec 20, 2010 6.029 6.288 5.907 6.187 179,456 +0.31(+5.22%)
Dec 17, 2010 6.422 6.571 5.880 5.880 373,509 -0.55(-8.56%)
Dec 16, 2010 6.431 6.526 6.336 6.431 84,941 +0.10(+1.65%)
Dec 15, 2010 6.606 6.630 6.327 6.327 54,191 -0.26(-3.98%)
Dec 14, 2010 6.791 6.791 6.580 6.589 61,174 -0.23(-3.40%)
Dec 13, 2010 6.868 6.961 6.749 6.821 59,055 -0.06(-0.87%)
Dec 10, 2010 6.803 6.886 6.734 6.880 17,465 +0.07(+0.96%)
Dec 09, 2010 6.782 7.002 6.782 6.815 225,979 -0.02(-0.31%)
Dec 08, 2010 6.803 6.895 6.755 6.836 27,602 +0.10(+1.46%)
Dec 07, 2010 6.872 6.872 6.694 6.737 23,920 -0.03(-0.48%)
Dec 06, 2010 6.863 6.934 6.708 6.770 54,212 -0.16(-2.28%)
Dec 03, 2010 6.916 6.977 6.784 6.928 152,619 -0.05(-0.71%)
Dec 02, 2010 6.761 7.124 6.758 6.977 39,463 +0.12(+1.79%)
Dec 01, 2010 6.963 6.963 6.650 6.854 61,384 -0.04(-0.51%)
Nov 30, 2010 6.825 6.931 6.705 6.890 93,720 +0.12(+1.73%)
Nov 29, 2010 6.805 6.857 6.620 6.773 31,792 +0.07(+1.05%)
Nov 26, 2010 6.802 6.904 6.702 6.702 67,154 -0.15(-2.14%)
Nov 24, 2010 6.585 6.849 6.849 6.849 48,835 +0.27(+4.09%)
Nov 23, 2010 6.433 6.650 6.433 6.579 30,534 +0.08(+1.17%)
Nov 22, 2010 6.436 6.682 6.436 6.503 75,139 +0.07(+1.14%)
Nov 19, 2010 6.369 6.471 6.269 6.430 32,004 +0.01(+0.14%)
Nov 18, 2010 6.401 6.524 6.401 6.421 30,411 +0.07(+1.15%)
Nov 17, 2010 6.334 6.638 6.225 6.348 123,978 +0.05(+0.74%)
Nov 16, 2010 6.290 6.433 6.123 6.302 52,271 -0.09(-1.46%)
Nov 15, 2010 6.413 6.436 6.316 6.395 32,743 -0.02(-0.27%)
Nov 12, 2010 6.205 6.413 6.073 6.413 41,784 +0.14(+2.19%)
Nov 11, 2010 6.091 6.357 6.091 6.275 36,619 +0.14(+2.28%)
Nov 10, 2010 5.845 6.372 5.784 6.135 56,909 +0.22(+3.77%)
Nov 09, 2010 6.506 6.559 5.798 5.912 89,734 -0.59(-9.00%)
Nov 08, 2010 6.284 6.629 6.284 6.498 185,759 +0.15(+2.30%)
Nov 05, 2010 6.228 6.354 6.106 6.351 45,065 +0.04(+0.60%)
Nov 04, 2010 6.290 6.401 6.085 6.313 80,310 +0.08(+1.27%)
Nov 03, 2010 5.907 6.307 5.763 6.234 84,412 +0.39(+6.76%)
Nov 02, 2010 6.062 6.062 5.787 5.839 40,057 -0.18(-2.92%)
Nov 01, 2010 5.956 6.173 5.956 6.015 46,781 +0.11(+1.88%)
Oct 29, 2010 5.509 5.921 5.509 5.904 49,379 +0.33(+5.99%)
Oct 28, 2010 5.930 5.930 5.444 5.570 212,356 -0.25(-4.23%)
Oct 27, 2010 5.927 5.945 5.678 5.816 62,214 -0.25(-4.19%)
Oct 25, 2010 6.126 6.299 5.915 6.070 92,845 -0.03(-0.43%)
Oct 22, 2010 6.038 6.097 5.901 6.097 140,231 +0.04(+0.68%)
Oct 21, 2010 6.047 6.182 5.948 6.056 55,925 +0.01(+0.24%)
Oct 20, 2010 5.889 6.050 5.889 6.041 82,457 +0.18(+3.15%)
Oct 19, 2010 6.176 6.266 5.646 5.857 275,746 -0.54(-8.50%)
Oct 18, 2010 7.328 7.372 6.392 6.401 103,636 -0.90(-12.34%)
Oct 15, 2010 7.021 7.302 6.895 7.302 75,303 +0.28(+4.04%)
Oct 14, 2010 6.916 7.021 6.893 7.018 68,552 +0.06(+0.93%)
Oct 13, 2010 6.582 7.138 6.582 6.954 92,042 +0.42(+6.40%)
Oct 12, 2010 6.500 6.579 6.407 6.536 58,594 +0.08(+1.32%)
Oct 11, 2010 6.541 6.579 6.436 6.451 38,403 -0.03(-0.50%)
Oct 08, 2010 6.483 6.559 6.141 6.483 64,128 +0.36(+5.93%)
Oct 07, 2010 6.190 6.264 6.073 6.120 47,639 -0.06(-0.99%)
Oct 06, 2010 6.108 6.214 6.076 6.182 39,285 +0.04(+0.57%)
Oct 05, 2010 6.146 6.304 6.085 6.146 77,046 +0.11(+1.89%)
Oct 04, 2010 6.070 6.255 5.950 6.032 80,970 +0.00(+0.00%)
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.