Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.516 8.545 8.493 8.493 102,734 +0.01(+0.14%)
Dec 30, 2010 8.632 8.679 8.464 8.481 245,893 -0.17(-1.95%)
Dec 29, 2010 8.574 8.661 8.510 8.650 31,692 +0.13(+1.50%)
Dec 28, 2010 8.556 8.568 8.429 8.522 68,777 -0.01(-0.07%)
Dec 27, 2010 8.435 8.614 8.435 8.527 96,303 +0.05(+0.61%)
Dec 23, 2010 8.701 8.741 8.476 8.476 108,134 -0.22(-2.52%)
Dec 22, 2010 8.741 8.758 8.677 8.695 167,879 -0.03(-0.33%)
Dec 21, 2010 8.672 8.758 8.646 8.724 127,320 +0.09(+1.00%)
Dec 20, 2010 8.643 8.683 8.608 8.637 131,901 -0.01(-0.07%)
Dec 17, 2010 8.510 8.643 8.435 8.643 241,665 +0.17(+2.04%)
Dec 16, 2010 8.464 8.510 8.383 8.470 89,857 +0.02(+0.27%)
Dec 15, 2010 8.458 8.562 8.377 8.447 183,364 -0.01(-0.14%)
Dec 14, 2010 8.210 8.504 8.152 8.458 250,029 +0.27(+3.31%)
Dec 13, 2010 8.308 8.354 8.176 8.187 84,319 -0.11(-1.32%)
Dec 10, 2010 8.337 8.349 8.147 8.297 148,750 -0.05(-0.55%)
Dec 09, 2010 8.360 8.406 8.274 8.343 99,953 +0.01(+0.07%)
Dec 08, 2010 8.326 8.360 8.274 8.337 136,827 +0.03(+0.35%)
Dec 07, 2010 8.222 8.331 8.210 8.308 113,995 +0.09(+1.12%)
Dec 06, 2010 8.135 8.245 8.135 8.216 123,935 +0.04(+0.49%)
Dec 03, 2010 8.049 8.187 8.043 8.176 135,642 +0.12(+1.43%)
Dec 02, 2010 8.077 8.141 8.008 8.060 135,125 -0.02(-0.21%)
Dec 01, 2010 7.974 8.077 7.974 8.077 112,801 +0.21(+2.71%)
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%)
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.