Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.795 7.870 7.743 7.864 161,647 +0.01(+0.07%)
Nov 29, 2010 7.720 7.875 7.656 7.858 51,454 +0.08(+1.04%)
Nov 26, 2010 7.754 7.847 7.731 7.777 29,605 -0.05(-0.59%)
Nov 24, 2010 7.656 7.824 7.824 7.824 129,260 +0.22(+2.88%)
Nov 23, 2010 7.524 7.645 7.524 7.604 75,658 -0.02(-0.23%)
Nov 22, 2010 7.674 7.714 7.466 7.622 156,213 +0.00(+0.00%)
Nov 19, 2010 7.599 7.639 7.529 7.622 157,390 -0.01(-0.08%)
Nov 18, 2010 7.610 7.749 7.587 7.627 118,101 +0.09(+1.15%)
Nov 17, 2010 7.558 7.599 7.489 7.541 97,951 -0.02(-0.31%)
Nov 16, 2010 7.639 7.645 7.454 7.564 290,021 -0.09(-1.21%)
Nov 15, 2010 7.731 7.749 7.582 7.656 95,543 -0.05(-0.60%)
Nov 12, 2010 7.829 7.881 7.662 7.702 154,506 -0.18(-2.27%)
Nov 11, 2010 7.916 7.922 7.835 7.881 159,070 -0.08(-1.01%)
Nov 10, 2010 7.951 8.007 7.875 7.962 132,761 +0.02(+0.29%)
Nov 09, 2010 8.077 8.135 7.899 7.939 89,172 -0.13(-1.64%)
Nov 08, 2010 8.002 8.106 7.970 8.072 85,427 +0.05(+0.65%)
Nov 05, 2010 8.106 8.106 7.991 8.020 142,242 -0.08(-1.00%)
Nov 04, 2010 7.875 8.118 7.875 8.101 244,621 +0.28(+3.62%)
Nov 03, 2010 7.783 7.835 7.737 7.818 116,670 +0.06(+0.74%)
Nov 02, 2010 7.708 7.760 7.674 7.760 163,293 +0.13(+1.66%)
Nov 01, 2010 7.766 7.945 7.558 7.633 268,692 -0.07(-0.90%)
Oct 29, 2010 7.725 7.777 7.679 7.702 259,888 -0.03(-0.37%)
Oct 28, 2010 7.783 7.801 7.708 7.731 98,707 -0.02(-0.30%)
Oct 27, 2010 7.731 7.760 7.650 7.754 130,275 +0.09(+1.13%)
Oct 25, 2010 7.616 7.708 7.610 7.668 152,204 +0.06(+0.76%)
Oct 22, 2010 7.552 7.622 7.552 7.610 196,550 +0.08(+1.07%)
Oct 21, 2010 7.524 7.575 7.391 7.529 231,125 +0.08(+1.08%)
Oct 20, 2010 7.443 7.489 7.409 7.449 212,139 +0.03(+0.39%)
Oct 19, 2010 7.403 7.517 7.340 7.420 385,892 -0.05(-0.69%)
Oct 18, 2010 7.460 7.529 7.437 7.471 194,113 +0.03(+0.38%)
Oct 15, 2010 7.500 7.540 7.420 7.443 223,633 +0.02(+0.23%)
Oct 14, 2010 7.437 7.460 7.403 7.426 756,030 +0.00(+0.00%)
Oct 13, 2010 7.426 7.460 7.397 7.426 563,073 +0.01(+0.15%)
Oct 12, 2010 7.386 7.426 7.346 7.414 26,932 -0.01(-0.08%)
Oct 11, 2010 7.431 7.471 7.386 7.420 94,707 -0.02(-0.23%)
Oct 08, 2010 7.437 7.471 7.363 7.437 166,625 +0.06(+0.85%)
Oct 07, 2010 7.374 7.443 7.340 7.374 841 -0.07(-1.00%)
Oct 06, 2010 7.431 7.471 7.414 7.449 126,485 -0.02(-0.23%)
Oct 05, 2010 7.403 7.471 7.329 7.466 149,902 +0.14(+1.95%)
Oct 04, 2010 7.351 7.414 7.266 7.323 123,233 -0.07(-0.93%)
Oct 01, 2010 7.391 7.471 7.323 7.391 127,421 -0.02(-0.33%)
Sep 30, 2010 7.416 7.563 7.323 7.416 2,980 -0.08(-1.12%)
Sep 29, 2010 7.506 7.534 7.403 7.500 285,844 +0.01(+0.15%)
Sep 28, 2010 7.489 7.500 7.283 7.489 8,554 +0.09(+1.16%)
Sep 27, 2010 7.517 7.517 7.380 7.403 140,060 -0.06(-0.84%)
Sep 24, 2010 7.386 7.471 7.369 7.466 152,653 +0.17(+2.35%)
Sep 23, 2010 7.351 7.460 7.294 7.294 1,642 -0.12(-1.62%)
Sep 22, 2010 7.409 7.483 7.254 7.414 173,710 +0.01(+0.08%)
Sep 21, 2010 7.546 7.546 7.409 7.409 97,581 -0.13(-1.67%)
Sep 20, 2010 7.414 7.554 7.409 7.534 163,055 +0.11(+1.54%)
Sep 17, 2010 7.420 7.460 7.346 7.420 164,615 -0.01(-0.15%)
Sep 15, 2010 7.426 7.466 7.374 7.431 111,861 -0.03(-0.46%)
Sep 14, 2010 7.443 7.523 7.380 7.466 130,152 +0.02(+0.31%)
Sep 13, 2010 7.374 7.443 7.374 7.443 214,018 +0.11(+1.48%)
Sep 10, 2010 7.340 7.506 7.311 7.334 217,148 +0.00(+0.00%)
Sep 09, 2010 7.483 7.563 7.277 7.334 206,953 -0.09(-1.23%)
Sep 08, 2010 7.386 7.437 7.351 7.426 87,398 +0.02(+0.31%)
Sep 07, 2010 7.414 7.454 7.386 7.403 1,338 -0.03(-0.38%)
Sep 03, 2010 7.477 7.506 7.380 7.431 240,580 +0.01(+0.08%)
Sep 02, 2010 7.471 7.471 7.380 7.426 666 -0.01(-0.15%)
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.