Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.663 7.663 7.535 7.646 49,371 +0.09(+1.16%)
Dec 30, 2010 7.477 7.558 7.477 7.558 25,165 +0.02(+0.31%)
Dec 29, 2010 7.471 7.535 7.401 7.535 46,924 +0.08(+1.02%)
Dec 28, 2010 7.424 7.459 7.418 7.459 28,364 +0.02(+0.31%)
Dec 27, 2010 7.401 7.500 7.401 7.436 42,540 +0.07(+0.95%)
Dec 23, 2010 7.342 7.416 7.342 7.366 47,809 +0.02(+0.32%)
Dec 22, 2010 7.284 7.366 7.272 7.342 86,067 +0.07(+0.96%)
Dec 21, 2010 7.266 7.348 7.237 7.272 88,428 -0.08(-1.11%)
Dec 20, 2010 7.552 7.570 7.354 7.354 41,231 -0.21(-2.78%)
Dec 17, 2010 7.570 7.675 7.512 7.564 57,979 -0.04(-0.54%)
Dec 16, 2010 7.582 7.658 7.570 7.605 66,349 +0.00(+0.00%)
Dec 15, 2010 7.319 7.611 7.266 7.605 127,828 +0.30(+4.07%)
Dec 14, 2010 7.337 7.377 7.302 7.307 71,920 -0.05(-0.71%)
Dec 13, 2010 7.453 7.465 7.296 7.360 81,172 -0.13(-1.71%)
Dec 10, 2010 7.448 7.494 7.343 7.488 66,121 +0.04(+0.55%)
Dec 09, 2010 7.448 7.480 7.413 7.448 53,272 -0.03(-0.47%)
Dec 08, 2010 7.517 7.523 7.419 7.483 47,604 -0.05(-0.69%)
Dec 07, 2010 7.587 7.587 7.535 7.535 113,666 -0.10(-1.25%)
Dec 06, 2010 7.697 7.703 7.622 7.630 74,163 -0.06(-0.73%)
Dec 03, 2010 7.732 7.761 7.674 7.686 27,459 -0.01(-0.08%)
Dec 02, 2010 7.761 7.761 7.662 7.691 55,918 -0.09(-1.12%)
Dec 01, 2010 8.133 8.133 7.767 7.778 57,234 -0.09(-1.11%)
Nov 30, 2010 7.819 7.929 7.819 7.866 40,724 -0.02(-0.22%)
Nov 29, 2010 7.900 7.900 7.848 7.883 17,001 -0.03(-0.35%)
Nov 26, 2010 7.831 7.911 7.831 7.911 5,758 +0.10(+1.25%)
Nov 24, 2010 7.831 7.813 7.813 7.813 44,931 +0.01(+0.07%)
Nov 23, 2010 7.796 7.819 7.783 7.808 18,932 +0.01(+0.15%)
Nov 22, 2010 7.697 7.796 7.697 7.796 36,426 +0.13(+1.66%)
Nov 19, 2010 7.529 7.703 7.529 7.668 56,940 +0.10(+1.30%)
Nov 18, 2010 7.593 7.639 7.500 7.570 66,621 -0.09(-1.21%)
Nov 17, 2010 7.523 7.685 7.523 7.662 33,034 +0.12(+1.62%)
Nov 16, 2010 7.622 7.639 7.343 7.541 133,522 -0.12(-1.52%)
Nov 15, 2010 7.732 7.755 7.633 7.657 95,877 -0.12(-1.49%)
Nov 12, 2010 7.726 7.837 7.726 7.773 47,909 +0.02(+0.22%)
Nov 11, 2010 7.871 7.877 7.720 7.755 64,754 -0.14(-1.76%)
Nov 10, 2010 8.092 8.092 7.842 7.895 58,788 -0.20(-2.51%)
Nov 09, 2010 8.161 8.236 8.098 8.098 46,531 -0.07(-0.85%)
Nov 08, 2010 8.202 8.208 8.161 8.167 12,820 -0.06(-0.70%)
Nov 05, 2010 8.260 8.260 8.225 8.225 9,330 -0.03(-0.35%)
Nov 04, 2010 8.242 8.254 8.208 8.254 16,648 +0.02(+0.21%)
Nov 03, 2010 8.225 8.236 8.161 8.236 15,284 +0.00(+0.00%)
Nov 02, 2010 8.236 8.265 8.213 8.236 11,225 +0.01(+0.14%)
Nov 01, 2010 8.329 8.329 8.219 8.225 35,670 -0.01(-0.14%)
Oct 29, 2010 8.242 8.254 8.231 8.236 18,430 +0.01(+0.07%)
Oct 28, 2010 8.219 8.242 8.184 8.231 33,518 -0.01(-0.14%)
Oct 27, 2010 8.288 8.288 8.236 8.242 15,204 -0.03(-0.35%)
Oct 25, 2010 8.236 8.271 8.179 8.271 22,666 +0.05(+0.56%)
Oct 22, 2010 8.184 8.254 8.156 8.225 12,074 -0.01(-0.14%)
Oct 21, 2010 8.219 8.236 8.213 8.236 13,616 +0.02(+0.28%)
Oct 20, 2010 8.236 8.236 8.213 8.213 8,535 -0.02(-0.28%)
Oct 19, 2010 8.260 8.271 8.213 8.236 19,036 +0.01(+0.07%)
Oct 18, 2010 8.316 8.316 8.231 8.231 5,136 -0.07(-0.84%)
Oct 15, 2010 8.323 8.323 8.300 8.300 2,867 -0.03(-0.30%)
Oct 14, 2010 8.323 8.329 8.317 8.325 13,502 -0.02(-0.25%)
Oct 13, 2010 8.323 8.346 8.317 8.346 14,196 +0.02(+0.21%)
Oct 12, 2010 8.260 8.346 8.260 8.329 32,933 +0.06(+0.69%)
Oct 11, 2010 8.323 8.369 8.271 8.271 26,934 -0.04(-0.48%)
Oct 08, 2010 8.312 8.329 8.294 8.312 3,228 +0.02(+0.21%)
Oct 07, 2010 8.323 8.409 8.294 8.294 28,235 -0.02(-0.21%)
Oct 06, 2010 8.306 8.317 8.277 8.312 12,360 -0.02(-0.21%)
Oct 05, 2010 8.329 8.369 8.306 8.329 20,793 +0.00(+0.00%)
Oct 04, 2010 8.444 8.444 8.329 8.329 31,487 -0.11(-1.29%)
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.