Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.969 10.05 9.963 10.01 41,703,536 +0.01(+0.11%)
Dec 30, 2010 10.00 10.04 9.975 9.997 52,216,688 -0.06(-0.63%)
Dec 29, 2010 10.11 10.12 10.03 10.06 41,520,352 +0.01(+0.06%)
Dec 28, 2010 9.992 10.12 9.975 10.05 52,385,532 +0.06(+0.57%)
Dec 27, 2010 10.01 10.03 9.963 9.997 34,552,160 -0.07(-0.68%)
Dec 23, 2010 10.03 10.09 10.03 10.07 38,000,416 +0.03(+0.28%)
Dec 22, 2010 9.929 10.04 9.889 10.04 62,363,464 +0.10(+1.04%)
Dec 21, 2010 9.843 9.969 9.803 9.935 88,455,816 +0.09(+0.87%)
Dec 20, 2010 9.723 9.866 9.706 9.849 69,408,416 +0.11(+1.17%)
Dec 17, 2010 9.774 9.792 9.712 9.734 91,201,360 -0.11(-1.10%)
Dec 16, 2010 9.757 9.843 9.729 9.843 62,582,124 +0.08(+0.82%)
Dec 15, 2010 9.746 9.883 9.743 9.763 67,732,672 -0.02(-0.18%)
Dec 14, 2010 9.872 9.889 9.752 9.780 91,353,648 -0.05(-0.47%)
Dec 13, 2010 9.809 9.917 9.752 9.826 82,696,368 +0.10(+1.00%)
Dec 10, 2010 9.580 9.752 9.517 9.729 75,105,232 +0.15(+1.56%)
Dec 09, 2010 9.592 9.603 9.483 9.579 55,462,692 +0.02(+0.23%)
Dec 08, 2010 9.574 9.649 9.517 9.557 74,954,856 -0.03(-0.30%)
Dec 07, 2010 9.677 9.700 9.569 9.586 109,261,672 -0.02(-0.24%)
Dec 06, 2010 9.546 9.780 9.534 9.609 93,272,784 +0.05(+0.54%)
Dec 03, 2010 9.557 9.563 9.489 9.557 72,680,528 +0.02(+0.18%)
Dec 02, 2010 9.597 9.609 9.500 9.540 58,787,184 -0.01(-0.07%)
Dec 01, 2010 9.426 9.574 9.386 9.547 78,436,384 +0.24(+2.53%)
Nov 30, 2010 9.397 9.414 9.300 9.311 76,603,400 -0.15(-1.63%)
Nov 29, 2010 9.380 9.500 9.289 9.466 68,370,056 +0.04(+0.42%)
Nov 26, 2010 9.472 9.500 9.409 9.426 28,831,118 -0.12(-1.21%)
Nov 24, 2010 9.477 9.541 9.541 9.541 41,016,944 +0.07(+0.73%)
Nov 23, 2010 9.443 9.563 9.392 9.472 69,374,720 -0.03(-0.36%)
Nov 22, 2010 9.523 9.563 9.432 9.506 56,521,200 -0.10(-1.00%)
Nov 19, 2010 9.552 9.620 9.529 9.602 57,256,904 -0.02(-0.19%)
Nov 18, 2010 9.460 9.654 9.460 9.620 51,162,220 +0.20(+2.12%)
Nov 17, 2010 9.432 9.523 9.414 9.420 66,190,900 -0.07(-0.72%)
Nov 16, 2010 9.500 9.574 9.437 9.489 75,293,424 -0.22(-2.24%)
Nov 15, 2010 9.700 9.729 9.557 9.706 63,758,972 +0.07(+0.77%)
Nov 12, 2010 9.626 9.701 9.580 9.632 71,415,808 -0.07(-0.77%)
Nov 11, 2010 9.500 9.723 9.494 9.706 77,411,672 +0.08(+0.83%)
Nov 10, 2010 9.689 9.692 9.517 9.626 94,357,544 -0.09(-0.88%)
Nov 09, 2010 9.757 9.792 9.689 9.712 81,421,208 -0.04(-0.41%)
Nov 08, 2010 9.752 9.786 9.672 9.752 65,935,732 -0.07(-0.70%)
Nov 05, 2010 9.946 9.992 9.746 9.820 100,564,528 -0.11(-1.15%)
Nov 04, 2010 10.05 10.05 9.883 9.935 101,640,712 -0.02(-0.23%)
Nov 03, 2010 9.912 9.997 9.878 9.957 89,187,552 +0.08(+0.80%)
Nov 02, 2010 9.985 10.08 9.764 9.878 123,447,184 -0.10(-0.96%)
Nov 01, 2010 9.980 10.10 9.906 9.974 74,031,096 +0.12(+1.18%)
Oct 29, 2010 9.946 9.946 9.787 9.858 71,064,288 -0.09(-0.88%)
Oct 28, 2010 9.855 9.963 9.827 9.946 60,086,176 +0.16(+1.68%)
Oct 27, 2010 9.847 9.900 9.719 9.781 80,354,592 -0.19(-1.93%)
Oct 25, 2010 9.946 10.03 9.940 9.974 118,366,472 +0.07(+0.69%)
Oct 22, 2010 9.968 9.991 9.878 9.906 144,905,920 -0.07(-0.74%)
Oct 21, 2010 9.980 10.13 9.923 9.980 135,356,704 -0.02(-0.17%)
Oct 20, 2010 9.883 10.05 9.793 9.997 75,165,840 +0.15(+1.55%)
Oct 19, 2010 9.991 10.04 9.764 9.844 85,974,512 -0.23(-2.25%)
Oct 18, 2010 10.04 10.12 9.974 10.07 75,434,632 +0.02(+0.23%)
Oct 15, 2010 10.07 10.10 9.975 10.05 70,296,288 +0.05(+0.45%)
Oct 14, 2010 10.04 10.09 9.946 10.00 62,203,252 -0.03(-0.34%)
Oct 13, 2010 9.957 10.10 9.929 10.04 86,880,344 +0.14(+1.44%)
Oct 12, 2010 9.900 9.929 9.776 9.894 81,045,200 +0.06(+0.57%)
Oct 11, 2010 9.883 9.906 9.787 9.838 39,487,904 -0.05(-0.46%)
Oct 08, 2010 9.883 9.906 9.838 9.883 49,524,568 +0.05(+0.46%)
Oct 07, 2010 9.838 9.912 9.804 9.838 10,361 +0.07(+0.70%)
Oct 06, 2010 9.759 9.838 9.719 9.770 63,049,400 +0.01(+0.12%)
Oct 05, 2010 9.685 9.764 9.657 9.759 56,089 +0.19(+2.01%)
Oct 04, 2010 9.680 9.736 9.544 9.566 71,854,128 -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.