Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 8.010 | 8.010 | 7.836 | 7.836 | 1,551 | -0.17(-2.09%) |
| Dec 29, 2010 | 8.001 | 8.003 | 8.003 | 8.003 | 109 | +0.16(+2.01%) |
| Dec 27, 2010 | 7.845 | 7.845 | 7.845 | 7.845 | 109 | -0.11(-1.38%) |
| Dec 21, 2010 | 7.982 | 7.955 | 7.955 | 7.955 | 3,058 | +0.53(+7.15%) |
| Dec 20, 2010 | 7.369 | 7.424 | 7.287 | 7.424 | 8,909 | +0.05(+0.75%) |
| Dec 17, 2010 | 7.369 | 7.401 | 7.369 | 7.369 | 11,775 | -0.00(-0.01%) |
| Dec 16, 2010 | 7.369 | 7.425 | 7.369 | 7.370 | 4,569 | +0.00(+0.01%) |
| Dec 15, 2010 | 7.369 | 7.369 | 7.369 | 7.369 | 3,823 | +0.00(+0.00%) |
| Dec 14, 2010 | 7.369 | 7.369 | 7.360 | 7.369 | 6,226 | +0.00(+0.00%) |
| Dec 13, 2010 | 7.323 | 7.369 | 7.232 | 7.369 | 7,768 | +0.15(+2.03%) |
| Dec 10, 2010 | 7.323 | 7.323 | 7.177 | 7.222 | 5,795 | -0.30(-4.01%) |
| Dec 09, 2010 | 7.671 | 7.671 | 7.525 | 7.525 | 4,697 | -0.16(-2.14%) |
| Dec 08, 2010 | 7.158 | 8.220 | 7.158 | 7.689 | 16,369 | +0.51(+7.14%) |
| Dec 07, 2010 | 7.186 | 7.195 | 7.177 | 7.177 | 1,391 | -0.36(-4.74%) |
| Dec 06, 2010 | 7.168 | 7.534 | 7.168 | 7.534 | 327 | +0.47(+6.61%) |
| Nov 30, 2010 | 7.067 | 7.067 | 7.067 | 7.067 | 0 | -0.71(-9.18%) |
| Nov 29, 2010 | 7.726 | 7.781 | 6.958 | 7.781 | 3,945 | +0.86(+12.43%) |
| Nov 24, 2010 | 6.920 | 6.920 | 6.920 | 6.920 | 0 | +0.09(+1.33%) |
| Nov 19, 2010 | 6.830 | 6.830 | 6.830 | 6.830 | 0 | -0.26(-3.73%) |
| Nov 15, 2010 | 7.094 | 7.094 | 7.094 | 7.094 | 0 | +0.19(+2.79%) |
| Nov 11, 2010 | 6.902 | 6.902 | 6.902 | 6.902 | 0 | -0.06(-0.92%) |
| Nov 10, 2010 | 6.966 | 6.966 | 6.966 | 6.966 | 1,240 | -0.08(-1.17%) |
| Nov 09, 2010 | 6.042 | 7.058 | 5.913 | 7.049 | 2,684 | -0.27(-3.75%) |
| Nov 05, 2010 | 7.140 | 7.323 | 7.323 | 7.323 | 12,235 | +0.05(+0.63%) |
| Nov 02, 2010 | 7.232 | 7.277 | 7.277 | 7.277 | 655 | +0.41(+6.00%) |
| Nov 01, 2010 | 6.865 | 6.865 | 6.865 | 6.865 | 109 | -0.22(-3.10%) |
| Oct 29, 2010 | 6.682 | 7.130 | 6.682 | 7.085 | 1,966 | -0.02(-0.26%) |
| Oct 27, 2010 | 6.545 | 7.103 | 7.103 | 7.103 | 10,924 | +0.60(+9.30%) |
| Oct 22, 2010 | 6.618 | 6.499 | 6.499 | 6.499 | 9,067 | -0.37(-5.33%) |
| Oct 21, 2010 | 6.957 | 6.957 | 6.554 | 6.865 | 3,069 | -0.12(-1.70%) |
| Oct 19, 2010 | 6.984 | 6.984 | 6.984 | 6.984 | 3,058 | +0.57(+8.84%) |
| Oct 15, 2010 | 6.417 | 6.417 | 6.417 | 6.417 | 327 | -0.26(-3.84%) |
| Oct 11, 2010 | 7.067 | 6.673 | 6.673 | 6.673 | 2,075 | -0.33(-4.71%) |
| Oct 08, 2010 | 6.490 | 7.003 | 6.490 | 7.003 | 220 | -0.02(-0.26%) |
| Oct 07, 2010 | 6.792 | 7.021 | 6.417 | 7.021 | 4,182 | +0.61(+9.57%) |
| Oct 05, 2010 | 6.408 | 6.408 | 6.408 | 6.408 | 983 | +0.00(+0.00%) |
| Oct 04, 2010 | 6.408 | 6.435 | 6.408 | 6.408 | 895 | -0.46(-6.67%) |
| Oct 01, 2010 | 6.865 | 6.865 | 6.865 | 6.865 | 109 | +0.06(+0.94%) |
| Sep 30, 2010 | 6.801 | 6.801 | 6.801 | 6.801 | 109 | +0.08(+1.23%) |
| Sep 29, 2010 | 6.591 | 6.719 | 6.591 | 6.719 | 655 | +0.26(+3.97%) |
| Sep 27, 2010 | 6.463 | 6.463 | 6.463 | 6.463 | 1,201 | +0.02(+0.28%) |
| Sep 24, 2010 | 6.591 | 6.591 | 6.444 | 6.444 | 278 | -0.19(-2.90%) |
| Sep 22, 2010 | 6.637 | 6.637 | 6.637 | 6.637 | 1,310 | +0.23(+3.53%) |
| Sep 21, 2010 | 6.637 | 6.637 | 6.410 | 6.410 | 3,490 | -0.46(-6.63%) |
| Sep 20, 2010 | 6.865 | 6.865 | 6.865 | 6.865 | 218 | +0.23(+3.45%) |
| Sep 16, 2010 | 6.637 | 6.637 | 6.637 | 6.637 | 218 | -0.22(-3.20%) |
| Sep 15, 2010 | 7.644 | 7.644 | 6.856 | 6.856 | 218 | +0.46(+7.15%) |
| Sep 14, 2010 | 6.444 | 6.444 | 6.371 | 6.399 | 1,379 | -0.01(-0.14%) |
| Sep 08, 2010 | 6.408 | 6.408 | 6.408 | 6.408 | 546 | +0.00(+0.00%) |
| Sep 07, 2010 | 6.399 | 6.408 | 6.399 | 6.408 | 1,310 | +0.23(+3.70%) |
| Sep 03, 2010 | 6.179 | 6.179 | 6.179 | 6.179 | 1,034 | +0.00(+0.00%) |
| Sep 02, 2010 | 6.179 | 6.179 | 6.179 | 6.179 | 163 | +0.09(+1.50%) |
| Aug 31, 2010 | 6.023 | 6.087 | 6.087 | 6.087 | 4,151 | +0.09(+1.45%) |
| Aug 27, 2010 | 6.856 | 6.000 | 6.000 | 6.000 | 655 | -0.85(-12.37%) |
| Aug 20, 2010 | 6.408 | 6.847 | 6.847 | 6.847 | 1,638 | +0.00(+0.00%) |
| Aug 19, 2010 | 6.847 | 6.847 | 6.847 | 6.847 | 109 | +0.44(+6.86%) |
| Aug 16, 2010 | 6.408 | 6.408 | 6.408 | 6.408 | 109 | +0.00(+0.00%) |
| Aug 13, 2010 | 6.408 | 6.408 | 6.408 | 6.408 | 109 | +0.00(+0.00%) |
| Aug 11, 2010 | 6.408 | 6.408 | 6.408 | 6.408 | 436 | +0.14(+2.19%) |
| Aug 10, 2010 | 6.408 | 6.417 | 5.854 | 6.270 | 1,622 | -0.16(-2.56%) |
| Aug 09, 2010 | 6.637 | 6.637 | 6.408 | 6.435 | 1,012 | -0.20(-3.03%) |
| Aug 06, 2010 | 6.637 | 6.637 | 6.637 | 6.637 | 309 | -0.21(-3.07%) |
| Aug 04, 2010 | 6.920 | 6.847 | 6.847 | 6.847 | 218 | -0.08(-1.19%) |
| Aug 03, 2010 | 6.838 | 6.984 | 6.838 | 6.930 | 546 | +0.38(+5.87%) |
| Aug 02, 2010 | 6.710 | 6.710 | 6.545 | 6.545 | 764 | -0.69(-9.49%) |
| Jul 30, 2010 | 6.856 | 7.232 | 6.856 | 7.232 | 1,887 | +0.54(+8.07%) |
| Jul 29, 2010 | 6.692 | 6.692 | 6.692 | 6.692 | 1,095 | -0.17(-2.53%) |
| Jul 28, 2010 | 6.865 | 6.865 | 6.801 | 6.865 | 600 | -0.23(-3.23%) |
| Jul 27, 2010 | 7.094 | 7.094 | 7.094 | 7.094 | 873 | +0.00(+0.00%) |
| Jul 26, 2010 | 7.094 | 7.131 | 7.094 | 7.094 | 1,174 | +0.00(+0.00%) |
| Jul 22, 2010 | 7.003 | 7.094 | 7.094 | 7.094 | 4,260 | +0.40(+6.02%) |
| Jul 19, 2010 | 6.692 | 6.692 | 6.692 | 6.692 | 1,201 | -0.40(-5.68%) |
| Jul 08, 2010 | 7.094 | 7.094 | 7.094 | 7.094 | 1,857 | +0.23(+3.33%) |
| Jul 07, 2010 | 6.865 | 6.865 | 6.865 | 6.865 | 109 | -0.23(-3.23%) |
| Jul 06, 2010 | 7.369 | 7.369 | 6.939 | 7.094 | 1,157 | -0.07(-1.02%) |
| Jul 02, 2010 | 7.232 | 7.232 | 7.168 | 7.168 | 546 | -0.43(-5.66%) |
| Jul 01, 2010 | 7.598 | 7.598 | 7.598 | 7.598 | 1,201 | +0.37(+5.06%) |
| Jun 30, 2010 | 7.232 | 7.232 | 7.232 | 7.232 | 109 | -0.23(-3.07%) |
| Jun 25, 2010 | 6.865 | 7.460 | 7.460 | 7.460 | 3,823 | +0.17(+2.39%) |
| Jun 24, 2010 | 7.186 | 7.287 | 6.179 | 7.287 | 3,528 | -0.30(-3.98%) |
| Jun 23, 2010 | 7.579 | 8.165 | 7.579 | 7.589 | 2,403 | +0.16(+2.22%) |
| Jun 21, 2010 | 7.424 | 7.424 | 7.424 | 7.424 | 218 | -0.70(-8.67%) |
| Jun 18, 2010 | 8.120 | 8.174 | 7.964 | 8.129 | 3,147 | +0.71(+9.63%) |
| Jun 17, 2010 | 7.415 | 7.415 | 7.415 | 7.415 | 2,184 | +0.00(+0.00%) |
| Jun 16, 2010 | 7.415 | 7.415 | 7.415 | 7.415 | 1,420 | +0.00(+0.00%) |
| Jun 15, 2010 | 7.415 | 7.415 | 7.415 | 7.415 | 655 | -0.05(-0.74%) |
| Jun 09, 2010 | 7.415 | 7.470 | 7.470 | 7.470 | 1,529 | +0.06(+0.80%) |
| Jun 08, 2010 | 7.410 | 7.410 | 7.410 | 7.410 | 133 | +0.30(+4.18%) |
| Jun 07, 2010 | 7.525 | 7.587 | 7.113 | 7.113 | 2,333 | -0.28(-3.84%) |
| Jun 04, 2010 | 7.094 | 7.396 | 7.094 | 7.396 | 677 | -0.25(-3.23%) |
| Jun 02, 2010 | 7.644 | 7.644 | 7.644 | 7.644 | 2,949 | +0.00(+0.00%) |
| May 28, 2010 | 7.644 | 7.644 | 7.644 | 7.644 | 546 | +0.09(+1.21%) |
| May 27, 2010 | 7.827 | 7.827 | 7.378 | 7.552 | 2,731 | +0.14(+1.85%) |
| May 25, 2010 | 7.415 | 7.415 | 7.415 | 7.415 | 218 | +0.00(+0.00%) |
| May 24, 2010 | 7.415 | 7.415 | 7.415 | 7.415 | 109 | +0.00(+0.00%) |
| May 21, 2010 | 7.415 | 7.415 | 7.415 | 7.415 | 109 | +0.23(+3.18%) |
| May 20, 2010 | 7.415 | 7.415 | 7.186 | 7.186 | 3,850 | -0.24(-3.21%) |
| May 19, 2010 | 7.488 | 7.552 | 7.424 | 7.424 | 3,277 | -0.14(-1.82%) |
| May 18, 2010 | 7.543 | 7.598 | 7.497 | 7.561 | 479 | +0.07(+0.98%) |
| May 17, 2010 | 7.593 | 7.644 | 7.323 | 7.488 | 3,605 | -0.20(-2.62%) |
| May 14, 2010 | 7.744 | 7.744 | 7.689 | 7.689 | 327 | +0.20(+2.69%) |
| May 12, 2010 | 7.488 | 7.488 | 7.488 | 7.488 | 0 | -0.13(-1.68%) |
| May 11, 2010 | 7.644 | 7.644 | 7.515 | 7.616 | 1,310 | -0.05(-0.72%) |
| May 06, 2010 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | -0.10(-1.30%) |
| May 05, 2010 | 7.168 | 8.458 | 7.168 | 7.772 | 7,572 | -0.01(-0.12%) |
| Apr 30, 2010 | 7.781 | 7.781 | 7.781 | 7.781 | 0 | +0.08(+1.07%) |
| Apr 29, 2010 | 7.653 | 7.698 | 7.644 | 7.698 | 655 | -0.14(-1.75%) |
| Apr 27, 2010 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | -0.16(-1.95%) |
| Apr 26, 2010 | 7.822 | 8.412 | 7.799 | 7.991 | 1,644 | +0.07(+0.92%) |
| Apr 22, 2010 | 7.918 | 7.918 | 7.918 | 7.918 | 0 | +0.46(+6.14%) |
| Apr 21, 2010 | 7.387 | 7.460 | 7.387 | 7.460 | 1,201 | +0.03(+0.37%) |
| Apr 20, 2010 | 7.387 | 7.433 | 7.387 | 7.433 | 563 | +0.11(+1.50%) |
| Apr 19, 2010 | 7.451 | 7.598 | 7.323 | 7.323 | 2,452 | -0.28(-3.73%) |
| Apr 16, 2010 | 7.717 | 7.763 | 7.579 | 7.607 | 6,966 | -0.01(-0.12%) |
| Apr 15, 2010 | 7.827 | 7.845 | 7.346 | 7.616 | 1,503 | -0.86(-10.16%) |
| Apr 14, 2010 | 7.149 | 8.586 | 7.149 | 8.477 | 873 | +0.27(+3.24%) |
| Apr 13, 2010 | 8.010 | 8.390 | 8.010 | 8.211 | 1,332 | -0.03(-0.33%) |
| Apr 12, 2010 | 7.222 | 8.531 | 7.222 | 8.239 | 17,898 | +1.05(+14.65%) |
| Apr 08, 2010 | 7.186 | 7.186 | 7.186 | 7.186 | 0 | +0.05(+0.64%) |
| Apr 07, 2010 | 7.140 | 7.140 | 7.140 | 7.140 | 1,638 | -0.09(-1.27%) |
| Mar 31, 2010 | 7.232 | 7.232 | 7.232 | 7.232 | 0 | -0.05(-0.63%) |
| Mar 30, 2010 | 7.232 | 7.296 | 7.232 | 7.277 | 2,075 | -0.07(-1.00%) |
| Mar 29, 2010 | 7.305 | 7.515 | 7.305 | 7.351 | 3,413 | +0.03(+0.38%) |
| Mar 25, 2010 | 7.323 | 7.323 | 7.323 | 7.323 | 0 | +0.05(+0.63%) |
| Mar 24, 2010 | 7.268 | 7.955 | 7.236 | 7.277 | 4,806 | -0.01(-0.13%) |
| Mar 23, 2010 | 7.808 | 8.120 | 7.287 | 7.287 | 3,568 | -0.40(-5.24%) |
| Mar 22, 2010 | 7.383 | 8.211 | 7.383 | 7.689 | 2,302 | -0.17(-2.21%) |
| Mar 19, 2010 | 7.341 | 8.211 | 7.341 | 7.863 | 1,747 | -0.19(-2.39%) |
| Mar 18, 2010 | 7.671 | 8.055 | 7.671 | 8.055 | 3,644 | +0.35(+4.51%) |
| Mar 17, 2010 | 8.055 | 8.055 | 7.708 | 7.708 | 2,621 | +0.38(+5.25%) |
| Mar 16, 2010 | 7.552 | 7.552 | 7.232 | 7.323 | 663 | +0.05(+0.63%) |
| Mar 15, 2010 | 7.232 | 7.277 | 7.232 | 7.277 | 2,562 | +0.05(+0.63%) |
| Mar 12, 2010 | 7.552 | 7.708 | 6.637 | 7.232 | 47,970 | -1.06(-12.78%) |
| Mar 11, 2010 | 8.193 | 8.467 | 7.653 | 8.292 | 4,481 | +0.05(+0.64%) |
| Mar 10, 2010 | 7.360 | 8.239 | 7.360 | 8.239 | 1,857 | +0.72(+9.62%) |
| Mar 09, 2010 | 7.552 | 7.579 | 7.515 | 7.515 | 1,675 | +0.08(+1.11%) |
| Mar 08, 2010 | 7.103 | 7.734 | 7.039 | 7.433 | 14,190 | +0.16(+2.14%) |
| Mar 05, 2010 | 7.076 | 7.323 | 7.076 | 7.277 | 1,310 | +0.54(+8.02%) |
| Mar 04, 2010 | 6.911 | 6.911 | 6.728 | 6.737 | 5,081 | -0.09(-1.34%) |
| Mar 03, 2010 | 6.765 | 6.893 | 6.765 | 6.829 | 5,995 | +0.15(+2.19%) |
| Mar 02, 2010 | 6.710 | 6.728 | 6.682 | 6.682 | 9,412 | +0.00(+0.00%) |
| Mar 01, 2010 | 6.701 | 6.701 | 6.499 | 6.682 | 8,889 | +0.05(+0.70%) |
| Feb 26, 2010 | 6.765 | 6.774 | 6.636 | 6.636 | 6,984 | -0.14(-2.04%) |
| Feb 25, 2010 | 6.637 | 6.856 | 6.097 | 6.774 | 4,697 | +0.01(+0.14%) |
| Feb 23, 2010 | 6.856 | 6.765 | 6.765 | 6.765 | 1,310 | +0.22(+3.36%) |
| Feb 22, 2010 | 6.463 | 6.545 | 6.417 | 6.545 | 13,898 | +0.05(+0.70%) |
| Feb 19, 2010 | 6.545 | 6.545 | 6.499 | 6.499 | 3,834 | -0.05(-0.73%) |
| Feb 18, 2010 | 6.527 | 6.637 | 6.417 | 6.547 | 4,356 | +0.01(+0.20%) |
| Feb 17, 2010 | 6.454 | 6.582 | 6.426 | 6.534 | 6,215 | -0.01(-0.17%) |
| Feb 16, 2010 | 6.545 | 6.545 | 6.545 | 6.545 | 759 | -0.01(-0.20%) |
| Feb 12, 2010 | 6.572 | 6.558 | 6.558 | 6.558 | 8,957 | +0.26(+4.13%) |
| Feb 11, 2010 | 6.115 | 6.545 | 6.097 | 6.298 | 1,875 | -0.11(-1.71%) |
| Feb 10, 2010 | 6.344 | 6.545 | 6.344 | 6.408 | 3,168 | +0.09(+1.45%) |
| Feb 09, 2010 | 5.968 | 6.399 | 5.968 | 6.316 | 4,988 | +0.09(+1.47%) |
| Feb 08, 2010 | 6.042 | 6.225 | 5.932 | 6.225 | 4,559 | +0.15(+2.41%) |
| Feb 05, 2010 | 5.877 | 6.078 | 5.859 | 6.078 | 9,110 | +0.16(+2.63%) |
| Feb 04, 2010 | 5.868 | 5.996 | 5.868 | 5.923 | 2,535 | -0.05(-0.92%) |
| Feb 03, 2010 | 5.492 | 6.004 | 5.492 | 5.978 | 9,941 | +0.49(+8.83%) |
| Feb 02, 2010 | 5.309 | 5.492 | 5.300 | 5.492 | 14,582 | +0.18(+3.45%) |
| Feb 01, 2010 | 5.309 | 5.309 | 5.309 | 5.309 | 764 | +0.00(+0.00%) |
| Jan 29, 2010 | 5.145 | 5.309 | 5.115 | 5.309 | 7,973 | +0.08(+1.58%) |
| Jan 28, 2010 | 5.401 | 5.401 | 5.126 | 5.227 | 3,386 | -0.17(-3.22%) |
| Jan 27, 2010 | 5.401 | 5.401 | 5.400 | 5.401 | 1,092 | +0.00(+0.00%) |
| Jan 26, 2010 | 5.401 | 5.492 | 5.401 | 5.401 | 4,379 | +0.00(+0.00%) |
| Jan 25, 2010 | 5.282 | 5.492 | 5.282 | 5.401 | 9,862 | -0.01(-0.17%) |
| Jan 22, 2010 | 5.419 | 5.661 | 5.392 | 5.410 | 15,744 | +0.00(+0.00%) |
| Jan 21, 2010 | 5.721 | 5.721 | 5.227 | 5.410 | 4,588 | -0.19(-3.43%) |
| Jan 19, 2010 | 5.675 | 5.602 | 5.602 | 5.602 | 6,117 | +0.04(+0.66%) |
| Jan 15, 2010 | 5.657 | 5.566 | 5.566 | 5.566 | 3,277 | -0.16(-2.72%) |
| Jan 14, 2010 | 5.721 | 5.950 | 5.474 | 5.721 | 3,426 | +0.00(+0.00%) |
| Jan 13, 2010 | 5.721 | 5.726 | 5.712 | 5.721 | 2,927 | +0.00(+0.00%) |
| Jan 12, 2010 | 5.721 | 5.721 | 5.721 | 5.721 | 1,529 | +0.18(+3.31%) |
| Jan 11, 2010 | 5.813 | 5.813 | 5.492 | 5.538 | 5,621 | -0.11(-1.94%) |
| Jan 07, 2010 | 5.630 | 5.648 | 5.648 | 5.648 | 327 | +0.16(+2.83%) |
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.
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.