Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.402 6.625 6.307 6.578 91,516 +0.10(+1.61%)
Dec 30, 2010 6.477 6.483 6.435 6.474 18,235 +0.02(+0.32%)
Dec 29, 2010 6.375 6.491 6.373 6.453 30,551 +0.04(+0.70%)
Dec 28, 2010 6.384 6.444 6.369 6.408 30,151 +0.02(+0.33%)
Dec 27, 2010 6.307 6.387 6.247 6.387 91,707 +0.01(+0.23%)
Dec 23, 2010 6.265 6.372 6.247 6.372 76,312 +0.06(+0.94%)
Dec 22, 2010 6.158 6.313 6.114 6.313 36,090 +0.14(+2.31%)
Dec 21, 2010 6.143 6.212 6.069 6.170 35,778 -0.01(-0.19%)
Dec 20, 2010 6.024 6.283 5.902 6.182 179,590 +0.31(+5.22%)
Dec 17, 2010 6.417 6.566 5.876 5.876 373,788 -0.55(-8.56%)
Dec 16, 2010 6.426 6.521 6.331 6.426 85,005 +0.10(+1.65%)
Dec 15, 2010 6.602 6.625 6.322 6.322 54,231 -0.26(-3.98%)
Dec 14, 2010 6.786 6.786 6.575 6.584 61,220 -0.23(-3.40%)
Dec 13, 2010 6.863 6.956 6.744 6.816 59,099 -0.06(-0.87%)
Dec 10, 2010 6.798 6.881 6.729 6.875 17,479 +0.07(+0.96%)
Dec 09, 2010 6.777 6.997 6.777 6.810 226,148 -0.02(-0.31%)
Dec 08, 2010 6.798 6.890 6.750 6.831 27,623 +0.10(+1.46%)
Dec 07, 2010 6.867 6.867 6.689 6.732 23,938 -0.03(-0.48%)
Dec 06, 2010 6.858 6.929 6.703 6.765 54,253 -0.16(-2.28%)
Dec 03, 2010 6.911 6.972 6.779 6.922 152,733 -0.05(-0.71%)
Dec 02, 2010 6.756 7.118 6.753 6.972 39,492 +0.12(+1.79%)
Dec 01, 2010 6.958 6.958 6.645 6.849 61,429 -0.04(-0.51%)
Nov 30, 2010 6.820 6.925 6.700 6.884 93,790 +0.12(+1.73%)
Nov 29, 2010 6.800 6.852 6.615 6.768 31,816 +0.07(+1.05%)
Nov 26, 2010 6.797 6.899 6.697 6.697 67,204 -0.15(-2.14%)
Nov 24, 2010 6.580 6.844 6.844 6.844 48,872 +0.27(+4.09%)
Nov 23, 2010 6.428 6.645 6.428 6.575 30,557 +0.08(+1.17%)
Nov 22, 2010 6.431 6.677 6.431 6.499 75,195 +0.07(+1.14%)
Nov 19, 2010 6.364 6.466 6.265 6.425 32,028 +0.01(+0.14%)
Nov 18, 2010 6.396 6.519 6.396 6.417 30,434 +0.07(+1.15%)
Nov 17, 2010 6.329 6.633 6.221 6.344 124,070 +0.05(+0.74%)
Nov 16, 2010 6.285 6.428 6.119 6.297 52,310 -0.09(-1.46%)
Nov 15, 2010 6.408 6.431 6.311 6.390 32,767 -0.02(-0.27%)
Nov 12, 2010 6.200 6.408 6.069 6.408 41,815 +0.14(+2.19%)
Nov 11, 2010 6.086 6.352 6.086 6.271 36,646 +0.14(+2.28%)
Nov 10, 2010 5.841 6.367 5.779 6.131 56,952 +0.22(+3.77%)
Nov 09, 2010 6.501 6.554 5.794 5.908 89,801 -0.58(-9.01%)
Nov 08, 2010 6.279 6.624 6.279 6.493 185,897 +0.15(+2.30%)
Nov 05, 2010 6.224 6.349 6.101 6.347 45,099 +0.04(+0.60%)
Nov 04, 2010 6.285 6.396 6.081 6.309 80,370 +0.08(+1.27%)
Nov 03, 2010 5.902 6.303 5.759 6.230 84,475 +0.39(+6.76%)
Nov 02, 2010 6.057 6.057 5.782 5.835 40,087 -0.18(-2.92%)
Nov 01, 2010 5.952 6.168 5.952 6.010 46,816 +0.11(+1.88%)
Oct 29, 2010 5.505 5.917 5.505 5.899 49,416 +0.33(+5.99%)
Oct 28, 2010 5.926 5.926 5.440 5.566 212,514 -0.25(-4.23%)
Oct 27, 2010 5.923 5.940 5.674 5.812 62,261 -0.25(-4.19%)
Oct 25, 2010 6.121 6.294 5.911 6.066 92,914 -0.03(-0.43%)
Oct 22, 2010 6.034 6.092 5.896 6.092 140,336 +0.04(+0.68%)
Oct 21, 2010 6.043 6.177 5.943 6.051 55,967 +0.01(+0.24%)
Oct 20, 2010 5.885 6.045 5.885 6.037 82,518 +0.18(+3.15%)
Oct 19, 2010 6.171 6.262 5.642 5.853 275,952 -0.54(-8.50%)
Oct 18, 2010 7.323 7.367 6.387 6.396 103,714 -0.90(-12.34%)
Oct 15, 2010 7.016 7.297 6.890 7.297 75,359 +0.28(+4.04%)
Oct 14, 2010 6.911 7.016 6.887 7.013 68,603 +0.06(+0.93%)
Oct 13, 2010 6.577 7.133 6.577 6.949 92,110 +0.42(+6.40%)
Oct 12, 2010 6.496 6.575 6.402 6.531 58,638 +0.08(+1.32%)
Oct 11, 2010 6.537 6.575 6.431 6.446 38,432 -0.03(-0.50%)
Oct 08, 2010 6.478 6.554 6.136 6.478 64,176 +0.36(+5.93%)
Oct 07, 2010 6.186 6.259 6.069 6.116 47,675 -0.06(-0.99%)
Oct 06, 2010 6.104 6.209 6.072 6.177 39,314 +0.04(+0.57%)
Oct 05, 2010 6.142 6.300 6.081 6.142 77,103 +0.11(+1.89%)
Oct 04, 2010 6.066 6.250 5.946 6.028 81,030 +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.