Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.652 5.767 5.639 5.690 14,584,895 +0.07(+1.25%)
Jan 28, 2011 5.716 5.789 5.620 5.620 18,848,354 -0.09(-1.57%)
Jan 27, 2011 5.684 5.799 5.634 5.709 23,029,000 +0.03(+0.45%)
Jan 26, 2011 5.677 5.789 5.613 5.684 23,936,174 -0.01(-0.22%)
Jan 25, 2011 5.633 5.761 5.530 5.697 49,569,868 +0.19(+3.48%)
Jan 24, 2011 5.620 5.645 5.460 5.505 27,525,836 -0.11(-1.94%)
Jan 21, 2011 5.505 5.620 5.466 5.613 28,952,616 +0.24(+4.52%)
Jan 20, 2011 5.441 5.454 5.313 5.371 23,127,860 -0.09(-1.64%)
Jan 19, 2011 5.620 5.626 5.434 5.460 22,601,004 -0.21(-3.72%)
Jan 18, 2011 5.626 5.697 5.607 5.671 21,920,046 +0.06(+1.14%)
Jan 14, 2011 5.454 5.645 5.454 5.607 21,912,712 +0.13(+2.33%)
Jan 13, 2011 5.613 5.620 5.466 5.479 16,775,750 -0.13(-2.28%)
Jan 12, 2011 5.620 5.658 5.537 5.607 26,373,792 +0.06(+1.04%)
Jan 11, 2011 5.582 5.626 5.524 5.550 9,417,888 +0.01(+0.23%)
Jan 10, 2011 5.645 5.645 5.454 5.537 17,287,468 -0.04(-0.80%)
Jan 07, 2011 5.601 5.655 5.415 5.582 22,907,022 -0.09(-1.56%)
Jan 06, 2011 5.761 5.780 5.562 5.670 22,850,700 -0.12(-2.01%)
Jan 05, 2011 5.703 5.799 5.652 5.786 19,408,728 +0.06(+1.00%)
Jan 04, 2011 5.786 5.844 5.658 5.729 20,415,364 -0.06(-1.10%)
Jan 03, 2011 5.729 5.840 5.684 5.792 19,000,916 +0.13(+2.37%)
Dec 31, 2010 5.639 5.690 5.613 5.658 6,353,803 +0.00(+0.00%)
Dec 30, 2010 5.652 5.690 5.620 5.658 9,023,791 +0.00(+0.00%)
Dec 29, 2010 5.684 5.703 5.639 5.658 7,977,701 +0.00(+0.00%)
Dec 28, 2010 5.473 5.703 5.434 5.658 17,416,390 +0.20(+3.63%)
Dec 27, 2010 5.428 5.518 5.383 5.460 11,388,370 +0.01(+0.12%)
Dec 23, 2010 5.524 5.582 5.447 5.454 14,541,469 -0.07(-1.27%)
Dec 22, 2010 5.447 5.588 5.441 5.524 27,887,882 +0.10(+1.77%)
Dec 21, 2010 5.377 5.454 5.377 5.428 16,369,214 +0.05(+0.95%)
Dec 20, 2010 5.390 5.434 5.332 5.377 17,116,618 -0.01(-0.12%)
Dec 17, 2010 5.268 5.422 5.255 5.383 27,729,140 +0.21(+4.08%)
Dec 16, 2010 5.153 5.281 5.115 5.172 18,311,478 +0.05(+1.00%)
Dec 15, 2010 5.211 5.300 5.121 5.121 14,217,362 -0.10(-1.84%)
Dec 14, 2010 5.281 5.377 5.172 5.217 20,095,720 -0.09(-1.69%)
Dec 13, 2010 5.358 5.371 5.198 5.307 29,865,822 -0.05(-0.95%)
Dec 10, 2010 5.351 5.396 5.294 5.358 13,672,676 +0.01(+0.12%)
Dec 09, 2010 5.287 5.371 5.211 5.351 19,692,810 +0.12(+2.32%)
Dec 08, 2010 5.064 5.275 5.057 5.230 22,708,900 +0.15(+2.89%)
Dec 07, 2010 5.262 5.307 5.044 5.083 27,264,062 -0.13(-2.57%)
Dec 06, 2010 5.217 5.268 5.147 5.217 15,894,510 -0.03(-0.49%)
Dec 03, 2010 5.172 5.262 5.083 5.243 17,096,806 +0.05(+0.99%)
Dec 02, 2010 4.993 5.217 4.968 5.191 27,546,204 +0.22(+4.50%)
Dec 01, 2010 4.904 4.968 4.859 4.968 17,854,960 +0.15(+3.19%)
Nov 30, 2010 4.859 4.885 4.808 4.814 15,175,677 -0.11(-2.21%)
Nov 29, 2010 4.770 4.929 4.763 4.923 15,124,863 +0.14(+2.94%)
Nov 26, 2010 4.801 4.878 4.776 4.782 3,553,599 -0.08(-1.58%)
Nov 24, 2010 4.865 4.859 4.859 4.859 9,427,930 +0.03(+0.53%)
Nov 23, 2010 4.872 4.936 4.802 4.833 15,078,853 -0.11(-2.20%)
Nov 22, 2010 4.872 4.961 4.833 4.942 14,209,322 +0.05(+1.04%)
Nov 19, 2010 4.821 4.955 4.776 4.891 35,097,876 -0.12(-2.42%)
Nov 18, 2010 5.006 5.051 4.942 5.012 21,031,696 +0.11(+2.21%)
Nov 17, 2010 5.051 5.051 4.840 4.904 36,731,824 -0.19(-3.76%)
Nov 16, 2010 5.134 5.159 4.955 5.095 27,238,322 -0.08(-1.60%)
Nov 15, 2010 5.159 5.249 5.159 5.178 14,207,446 +0.06(+1.12%)
Nov 12, 2010 5.236 5.274 5.102 5.121 21,118,004 -0.16(-3.02%)
Nov 11, 2010 5.319 5.363 5.249 5.280 15,497,611 -0.10(-1.78%)
Nov 10, 2010 5.274 5.376 5.178 5.376 28,813,008 +0.11(+2.18%)
Nov 09, 2010 5.357 5.383 5.236 5.261 23,104,210 -0.06(-1.08%)
Nov 08, 2010 5.357 5.395 5.280 5.319 19,949,774 -0.04(-0.83%)
Nov 05, 2010 5.453 5.593 5.300 5.363 53,769,220 -0.13(-2.44%)
Nov 04, 2010 5.453 5.549 5.376 5.498 32,900,322 +0.07(+1.29%)
Nov 03, 2010 5.370 5.440 5.319 5.427 19,397,914 +0.07(+1.31%)
Nov 02, 2010 5.312 5.363 5.261 5.357 17,298,622 +0.10(+1.94%)
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.