Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.647 5.762 5.634 5.685 14,598,319 +0.07(+1.25%)
Jan 28, 2011 5.711 5.784 5.615 5.615 18,865,702 -0.09(-1.57%)
Jan 27, 2011 5.679 5.794 5.629 5.704 23,050,196 +0.03(+0.45%)
Jan 26, 2011 5.672 5.784 5.608 5.679 23,958,206 -0.01(-0.22%)
Jan 25, 2011 5.627 5.755 5.525 5.691 49,615,496 +0.19(+3.48%)
Jan 24, 2011 5.615 5.640 5.455 5.500 27,551,172 -0.11(-1.94%)
Jan 21, 2011 5.500 5.615 5.461 5.608 28,979,264 +0.24(+4.52%)
Jan 20, 2011 5.436 5.449 5.308 5.366 23,149,148 -0.09(-1.64%)
Jan 19, 2011 5.615 5.621 5.429 5.455 22,621,806 -0.21(-3.72%)
Jan 18, 2011 5.621 5.691 5.602 5.666 21,940,222 +0.06(+1.14%)
Jan 14, 2011 5.449 5.640 5.449 5.602 21,932,880 +0.13(+2.33%)
Jan 13, 2011 5.608 5.615 5.461 5.474 16,791,192 -0.13(-2.28%)
Jan 12, 2011 5.615 5.653 5.532 5.602 26,398,068 +0.06(+1.04%)
Jan 11, 2011 5.576 5.621 5.519 5.544 9,426,556 +0.01(+0.23%)
Jan 10, 2011 5.640 5.640 5.449 5.532 17,303,380 -0.04(-0.80%)
Jan 07, 2011 5.596 5.650 5.410 5.576 22,928,106 -0.09(-1.56%)
Jan 06, 2011 5.755 5.774 5.557 5.665 22,871,734 -0.12(-2.01%)
Jan 05, 2011 5.698 5.794 5.647 5.781 19,426,592 +0.06(+1.00%)
Jan 04, 2011 5.781 5.838 5.653 5.723 20,434,156 -0.06(-1.10%)
Jan 03, 2011 5.723 5.835 5.679 5.787 19,018,406 +0.13(+2.37%)
Dec 31, 2010 5.634 5.685 5.608 5.653 6,359,651 +0.00(+0.00%)
Dec 30, 2010 5.647 5.685 5.615 5.653 9,032,097 +0.00(+0.00%)
Dec 29, 2010 5.679 5.698 5.634 5.653 7,985,044 +0.00(+0.00%)
Dec 28, 2010 5.468 5.698 5.429 5.653 17,432,420 +0.20(+3.63%)
Dec 27, 2010 5.423 5.513 5.378 5.455 11,398,853 +0.01(+0.12%)
Dec 23, 2010 5.519 5.576 5.442 5.449 14,554,854 -0.07(-1.27%)
Dec 22, 2010 5.442 5.583 5.436 5.519 27,913,552 +0.10(+1.77%)
Dec 21, 2010 5.372 5.449 5.372 5.423 16,384,281 +0.05(+0.95%)
Dec 20, 2010 5.385 5.429 5.327 5.372 17,132,374 -0.01(-0.12%)
Dec 17, 2010 5.263 5.417 5.251 5.378 27,754,662 +0.21(+4.08%)
Dec 16, 2010 5.148 5.276 5.110 5.168 18,328,334 +0.05(+1.00%)
Dec 15, 2010 5.206 5.295 5.116 5.116 14,230,449 -0.10(-1.84%)
Dec 14, 2010 5.276 5.372 5.168 5.212 20,114,216 -0.09(-1.69%)
Dec 13, 2010 5.353 5.366 5.193 5.302 29,893,312 -0.05(-0.95%)
Dec 10, 2010 5.346 5.391 5.289 5.353 13,685,261 +0.01(+0.12%)
Dec 09, 2010 5.283 5.366 5.206 5.346 19,710,936 +0.12(+2.32%)
Dec 08, 2010 5.059 5.270 5.053 5.225 22,729,802 +0.15(+2.89%)
Dec 07, 2010 5.257 5.302 5.040 5.078 27,289,158 -0.13(-2.57%)
Dec 06, 2010 5.212 5.263 5.142 5.212 15,909,140 -0.03(-0.49%)
Dec 03, 2010 5.168 5.257 5.078 5.238 17,112,542 +0.05(+0.99%)
Dec 02, 2010 4.989 5.212 4.963 5.187 27,571,558 +0.22(+4.50%)
Dec 01, 2010 4.899 4.963 4.855 4.963 17,871,394 +0.15(+3.19%)
Nov 30, 2010 4.855 4.880 4.803 4.810 15,189,645 -0.11(-2.21%)
Nov 29, 2010 4.765 4.925 4.759 4.918 15,138,784 +0.14(+2.94%)
Nov 26, 2010 4.797 4.874 4.772 4.778 3,556,870 -0.08(-1.58%)
Nov 24, 2010 4.861 4.855 4.855 4.855 9,436,605 +0.03(+0.53%)
Nov 23, 2010 4.867 4.931 4.797 4.829 15,092,728 -0.11(-2.20%)
Nov 22, 2010 4.867 4.957 4.829 4.938 14,222,397 +0.05(+1.04%)
Nov 19, 2010 4.816 4.950 4.772 4.886 35,130,172 -0.12(-2.42%)
Nov 18, 2010 5.001 5.046 4.938 5.008 21,051,048 +0.11(+2.21%)
Nov 17, 2010 5.046 5.046 4.835 4.899 36,765,624 -0.19(-3.76%)
Nov 16, 2010 5.129 5.154 4.950 5.091 27,263,386 -0.08(-1.60%)
Nov 15, 2010 5.154 5.244 5.154 5.174 14,220,519 +0.06(+1.12%)
Nov 12, 2010 5.231 5.269 5.097 5.116 21,137,436 -0.16(-3.02%)
Nov 11, 2010 5.314 5.359 5.244 5.276 15,511,871 -0.10(-1.78%)
Nov 10, 2010 5.269 5.371 5.174 5.371 28,839,520 +0.11(+2.18%)
Nov 09, 2010 5.352 5.378 5.231 5.256 23,125,470 -0.06(-1.08%)
Nov 08, 2010 5.352 5.390 5.276 5.314 19,968,132 -0.04(-0.83%)
Nov 05, 2010 5.448 5.588 5.295 5.359 53,818,696 -0.13(-2.44%)
Nov 04, 2010 5.448 5.544 5.371 5.492 32,930,596 +0.07(+1.29%)
Nov 03, 2010 5.365 5.435 5.314 5.422 19,415,764 +0.07(+1.31%)
Nov 02, 2010 5.308 5.359 5.256 5.352 17,314,540 +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.