Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.798 5.916 5.785 5.837 14,217,304 +0.07(+1.25%)
Jan 28, 2011 5.864 5.939 5.765 5.765 18,373,308 -0.09(-1.57%)
Jan 27, 2011 5.831 5.949 5.780 5.857 22,448,586 +0.03(+0.45%)
Jan 26, 2011 5.824 5.939 5.759 5.831 23,332,898 -0.01(-0.22%)
Jan 25, 2011 5.778 5.909 5.673 5.844 48,320,532 +0.20(+3.48%)
Jan 24, 2011 5.765 5.791 5.601 5.647 26,832,086 -0.11(-1.94%)
Jan 21, 2011 5.647 5.765 5.608 5.759 28,222,906 +0.25(+4.52%)
Jan 20, 2011 5.582 5.595 5.450 5.509 22,544,956 -0.09(-1.64%)
Jan 19, 2011 5.765 5.772 5.575 5.601 22,031,378 -0.22(-3.72%)
Jan 18, 2011 5.772 5.844 5.752 5.818 21,367,582 +0.07(+1.14%)
Jan 14, 2011 5.595 5.791 5.595 5.752 21,360,434 +0.13(+2.33%)
Jan 13, 2011 5.759 5.765 5.608 5.621 16,352,942 -0.13(-2.28%)
Jan 12, 2011 5.765 5.805 5.680 5.752 25,709,080 +0.06(+1.04%)
Jan 11, 2011 5.726 5.772 5.667 5.693 9,180,524 +0.01(+0.23%)
Jan 10, 2011 5.791 5.791 5.595 5.680 16,851,762 -0.05(-0.80%)
Jan 07, 2011 5.745 5.801 5.555 5.726 22,329,684 -0.09(-1.56%)
Jan 06, 2011 5.909 5.929 5.706 5.816 22,274,782 -0.12(-2.01%)
Jan 05, 2011 5.850 5.949 5.798 5.936 18,919,558 +0.06(+1.00%)
Jan 04, 2011 5.936 5.995 5.805 5.877 19,900,824 -0.07(-1.10%)
Jan 03, 2011 5.877 5.991 5.831 5.942 18,522,026 +0.14(+2.37%)
Dec 31, 2010 5.785 5.837 5.759 5.805 6,193,664 +0.00(+0.00%)
Dec 30, 2010 5.798 5.837 5.765 5.805 8,796,359 +0.00(+0.00%)
Dec 29, 2010 5.831 5.850 5.785 5.805 7,776,634 +0.00(+0.00%)
Dec 28, 2010 5.614 5.850 5.575 5.805 16,977,434 +0.20(+3.63%)
Dec 27, 2010 5.568 5.660 5.522 5.601 11,101,343 +0.01(+0.12%)
Dec 23, 2010 5.667 5.726 5.588 5.595 14,174,973 -0.07(-1.27%)
Dec 22, 2010 5.588 5.732 5.582 5.667 27,185,010 +0.10(+1.77%)
Dec 21, 2010 5.516 5.595 5.516 5.568 15,956,652 +0.05(+0.95%)
Dec 20, 2010 5.529 5.575 5.470 5.516 16,685,219 -0.01(-0.12%)
Dec 17, 2010 5.404 5.562 5.391 5.522 27,030,266 +0.22(+4.08%)
Dec 16, 2010 5.286 5.418 5.247 5.306 17,849,964 +0.05(+1.00%)
Dec 15, 2010 5.345 5.437 5.254 5.254 13,859,034 -0.10(-1.84%)
Dec 14, 2010 5.418 5.516 5.306 5.352 19,589,236 -0.09(-1.69%)
Dec 13, 2010 5.496 5.509 5.332 5.444 29,113,096 -0.05(-0.95%)
Dec 10, 2010 5.490 5.536 5.431 5.496 13,328,076 +0.01(+0.12%)
Dec 09, 2010 5.424 5.509 5.345 5.490 19,196,482 +0.12(+2.32%)
Dec 08, 2010 5.195 5.411 5.188 5.365 22,136,554 +0.15(+2.89%)
Dec 07, 2010 5.398 5.444 5.175 5.214 26,576,912 -0.14(-2.57%)
Dec 06, 2010 5.352 5.404 5.280 5.352 15,493,912 -0.03(-0.49%)
Dec 03, 2010 5.306 5.398 5.214 5.378 16,665,906 +0.05(+0.99%)
Dec 02, 2010 5.122 5.352 5.096 5.326 26,851,942 +0.23(+4.50%)
Dec 01, 2010 5.031 5.096 4.985 5.096 17,404,952 +0.16(+3.19%)
Nov 30, 2010 4.985 5.011 4.932 4.939 14,793,196 -0.11(-2.21%)
Nov 29, 2010 4.893 5.057 4.886 5.050 14,743,662 +0.14(+2.94%)
Nov 26, 2010 4.926 5.004 4.899 4.906 3,464,036 -0.08(-1.58%)
Nov 24, 2010 4.991 4.985 4.985 4.985 9,190,310 +0.03(+0.53%)
Nov 23, 2010 4.998 5.063 4.926 4.958 14,698,809 -0.11(-2.20%)
Nov 22, 2010 4.998 5.089 4.958 5.070 13,851,194 +0.05(+1.04%)
Nov 19, 2010 4.945 5.083 4.900 5.017 34,213,276 -0.12(-2.42%)
Nov 18, 2010 5.135 5.181 5.070 5.142 20,501,618 +0.11(+2.21%)
Nov 17, 2010 5.181 5.181 4.965 5.031 35,806,044 -0.20(-3.76%)
Nov 16, 2010 5.266 5.293 5.083 5.227 26,551,814 -0.09(-1.60%)
Nov 15, 2010 5.293 5.384 5.293 5.312 13,849,365 +0.06(+1.12%)
Nov 12, 2010 5.371 5.410 5.234 5.253 20,585,750 -0.16(-3.02%)
Nov 11, 2010 5.456 5.502 5.384 5.417 15,107,013 -0.10(-1.78%)
Nov 10, 2010 5.410 5.515 5.312 5.515 28,086,812 +0.12(+2.18%)
Nov 09, 2010 5.496 5.522 5.371 5.397 22,521,896 -0.06(-1.08%)
Nov 08, 2010 5.496 5.535 5.417 5.456 19,446,966 -0.05(-0.83%)
Nov 05, 2010 5.594 5.738 5.437 5.502 52,414,032 -0.14(-2.44%)
Nov 04, 2010 5.594 5.692 5.515 5.640 32,071,110 +0.07(+1.29%)
Nov 03, 2010 5.509 5.581 5.456 5.568 18,909,014 +0.07(+1.31%)
Nov 02, 2010 5.450 5.502 5.397 5.496 16,862,632 +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.