Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 10.07 10.16 10.06 10.11 41,289,020 +0.01(+0.11%)
Dec 30, 2010 10.10 10.14 10.07 10.10 51,697,672 -0.06(-0.62%)
Dec 29, 2010 10.21 10.22 10.13 10.16 41,107,656 +0.01(+0.06%)
Dec 28, 2010 10.09 10.22 10.07 10.16 51,864,836 +0.06(+0.57%)
Dec 27, 2010 10.11 10.13 10.06 10.10 34,208,724 -0.07(-0.68%)
Dec 23, 2010 10.13 10.19 10.13 10.17 37,622,704 +0.03(+0.29%)
Dec 22, 2010 10.03 10.14 9.988 10.14 61,743,592 +0.10(+1.04%)
Dec 21, 2010 9.942 10.07 9.901 10.03 87,576,600 +0.09(+0.87%)
Dec 20, 2010 9.821 9.965 9.803 9.948 68,718,520 +0.12(+1.17%)
Dec 17, 2010 9.873 9.890 9.809 9.832 90,294,856 -0.11(-1.10%)
Dec 16, 2010 9.855 9.942 9.826 9.942 61,960,080 +0.08(+0.82%)
Dec 15, 2010 9.844 9.982 9.841 9.861 67,059,432 -0.02(-0.18%)
Dec 14, 2010 9.971 9.988 9.850 9.878 90,445,624 -0.05(-0.47%)
Dec 13, 2010 9.907 10.02 9.850 9.925 81,874,400 +0.10(+1.00%)
Dec 10, 2010 9.676 9.850 9.613 9.826 74,358,720 +0.15(+1.56%)
Dec 09, 2010 9.688 9.699 9.578 9.675 54,911,412 +0.02(+0.23%)
Dec 08, 2010 9.671 9.746 9.613 9.653 74,209,832 -0.03(-0.30%)
Dec 07, 2010 9.774 9.798 9.665 9.682 108,175,648 -0.02(-0.24%)
Dec 06, 2010 9.642 9.878 9.630 9.705 92,345,688 +0.05(+0.54%)
Dec 03, 2010 9.653 9.659 9.584 9.653 71,958,112 +0.02(+0.18%)
Dec 02, 2010 9.694 9.705 9.595 9.636 58,202,864 -0.01(-0.07%)
Dec 01, 2010 9.520 9.671 9.480 9.643 77,656,760 +0.24(+2.53%)
Nov 30, 2010 9.492 9.509 9.393 9.405 75,841,992 -0.16(-1.63%)
Nov 29, 2010 9.474 9.595 9.382 9.561 67,690,480 +0.04(+0.42%)
Nov 26, 2010 9.567 9.595 9.503 9.520 28,544,546 -0.12(-1.21%)
Nov 24, 2010 9.572 9.637 9.637 9.637 40,609,252 +0.07(+0.73%)
Nov 23, 2010 9.538 9.659 9.486 9.567 68,685,160 -0.03(-0.36%)
Nov 22, 2010 9.619 9.659 9.526 9.601 55,959,396 -0.10(-1.00%)
Nov 19, 2010 9.647 9.717 9.624 9.698 56,687,792 -0.02(-0.19%)
Nov 18, 2010 9.555 9.751 9.555 9.717 50,653,684 +0.20(+2.12%)
Nov 17, 2010 9.526 9.619 9.509 9.515 65,532,984 -0.07(-0.72%)
Nov 16, 2010 9.595 9.671 9.532 9.584 74,545,040 -0.22(-2.24%)
Nov 15, 2010 9.798 9.826 9.653 9.803 63,125,232 +0.08(+0.77%)
Nov 12, 2010 9.723 9.799 9.676 9.728 70,705,960 -0.08(-0.77%)
Nov 11, 2010 9.595 9.821 9.590 9.803 76,642,224 +0.08(+0.83%)
Nov 10, 2010 9.786 9.789 9.613 9.723 93,419,664 -0.09(-0.88%)
Nov 09, 2010 9.855 9.890 9.786 9.809 80,611,912 -0.04(-0.41%)
Nov 08, 2010 9.850 9.884 9.769 9.850 65,280,352 -0.07(-0.70%)
Nov 05, 2010 10.05 10.09 9.844 9.919 99,564,952 -0.12(-1.15%)
Nov 04, 2010 10.15 10.15 9.982 10.03 100,630,440 -0.02(-0.17%)
Nov 03, 2010 10.01 10.09 9.972 10.05 88,347,768 +0.08(+0.80%)
Nov 02, 2010 10.08 10.18 9.857 9.972 122,284,816 -0.10(-0.96%)
Nov 01, 2010 10.07 10.19 10.00 10.07 73,334,024 +0.12(+1.18%)
Oct 29, 2010 10.04 10.04 9.880 9.952 70,395,152 -0.09(-0.88%)
Oct 28, 2010 9.949 10.06 9.920 10.04 59,520,408 +0.17(+1.68%)
Oct 27, 2010 9.940 9.994 9.812 9.874 79,597,984 -0.19(-1.93%)
Oct 25, 2010 10.04 10.13 10.03 10.07 117,251,936 +0.07(+0.68%)
Oct 22, 2010 10.06 10.09 9.972 10.00 143,541,488 -0.07(-0.74%)
Oct 21, 2010 10.07 10.23 10.02 10.07 134,082,200 -0.02(-0.17%)
Oct 20, 2010 9.977 10.14 9.886 10.09 74,458,080 +0.15(+1.55%)
Oct 19, 2010 10.09 10.13 9.857 9.937 85,164,984 -0.23(-2.25%)
Oct 18, 2010 10.13 10.21 10.07 10.17 74,724,344 +0.02(+0.23%)
Oct 15, 2010 10.17 10.20 10.07 10.14 69,634,384 +0.05(+0.45%)
Oct 14, 2010 10.14 10.19 10.04 10.10 61,617,552 -0.03(-0.34%)
Oct 13, 2010 10.05 10.20 10.02 10.13 86,062,288 +0.14(+1.44%)
Oct 12, 2010 9.994 10.02 9.869 9.988 80,282,080 +0.06(+0.57%)
Oct 11, 2010 9.977 10.00 9.880 9.932 39,116,088 -0.05(-0.46%)
Oct 08, 2010 9.977 10.00 9.932 9.977 49,058,248 +0.05(+0.46%)
Oct 07, 2010 9.932 10.01 9.897 9.932 10,263 +0.07(+0.70%)
Oct 06, 2010 9.852 9.932 9.812 9.863 62,455,732 +0.01(+0.12%)
Oct 05, 2010 9.777 9.857 9.749 9.852 55,561 +0.19(+2.01%)
Oct 04, 2010 9.772 9.829 9.634 9.657 71,177,560 -0.16(-1.63%)
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.