Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.968 10.05 9.962 10.01 41,707,856 +0.01(+0.11%)
Dec 30, 2010 10.00 10.04 9.974 9.996 52,222,096 -0.06(-0.63%)
Dec 29, 2010 10.11 10.12 10.03 10.06 41,524,652 +0.01(+0.06%)
Dec 28, 2010 9.991 10.12 9.974 10.05 52,390,956 +0.06(+0.57%)
Dec 27, 2010 10.01 10.03 9.962 9.996 34,555,740 -0.07(-0.68%)
Dec 23, 2010 10.03 10.09 10.03 10.06 38,004,348 +0.03(+0.28%)
Dec 22, 2010 9.928 10.04 9.888 10.04 62,369,920 +0.10(+1.04%)
Dec 21, 2010 9.842 9.968 9.802 9.934 88,464,976 +0.09(+0.87%)
Dec 20, 2010 9.722 9.865 9.705 9.848 69,415,600 +0.11(+1.17%)
Dec 17, 2010 9.773 9.791 9.711 9.733 91,210,808 -0.11(-1.10%)
Dec 16, 2010 9.756 9.842 9.728 9.842 62,588,604 +0.08(+0.82%)
Dec 15, 2010 9.745 9.882 9.742 9.762 67,739,680 -0.02(-0.18%)
Dec 14, 2010 9.871 9.888 9.751 9.779 91,363,112 -0.05(-0.47%)
Dec 13, 2010 9.808 9.916 9.751 9.825 82,704,936 +0.10(+1.00%)
Dec 10, 2010 9.579 9.751 9.516 9.728 75,113,016 +0.15(+1.56%)
Dec 09, 2010 9.591 9.602 9.482 9.578 55,468,436 +0.02(+0.23%)
Dec 08, 2010 9.573 9.648 9.516 9.556 74,962,616 -0.03(-0.30%)
Dec 07, 2010 9.676 9.699 9.568 9.585 109,272,984 -0.02(-0.24%)
Dec 06, 2010 9.545 9.779 9.533 9.608 93,282,440 +0.05(+0.54%)
Dec 03, 2010 9.556 9.562 9.488 9.556 72,688,056 +0.02(+0.18%)
Dec 02, 2010 9.596 9.608 9.499 9.539 58,793,272 -0.01(-0.07%)
Dec 01, 2010 9.425 9.573 9.385 9.546 78,444,512 +0.24(+2.53%)
Nov 30, 2010 9.396 9.413 9.299 9.311 76,611,336 -0.15(-1.63%)
Nov 29, 2010 9.379 9.499 9.288 9.465 68,377,136 +0.04(+0.42%)
Nov 26, 2010 9.471 9.499 9.408 9.425 28,834,104 -0.12(-1.21%)
Nov 24, 2010 9.476 9.540 9.540 9.540 41,021,192 +0.07(+0.73%)
Nov 23, 2010 9.442 9.562 9.391 9.471 69,381,904 -0.03(-0.36%)
Nov 22, 2010 9.522 9.562 9.431 9.505 56,527,052 -0.10(-1.00%)
Nov 19, 2010 9.551 9.619 9.528 9.601 57,262,836 -0.02(-0.19%)
Nov 18, 2010 9.459 9.653 9.459 9.619 51,167,516 +0.20(+2.12%)
Nov 17, 2010 9.431 9.522 9.413 9.419 66,197,752 -0.07(-0.72%)
Nov 16, 2010 9.499 9.573 9.436 9.488 75,301,224 -0.22(-2.24%)
Nov 15, 2010 9.699 9.728 9.556 9.705 63,765,576 +0.07(+0.77%)
Nov 12, 2010 9.625 9.700 9.579 9.631 71,423,208 -0.07(-0.77%)
Nov 11, 2010 9.499 9.722 9.493 9.705 77,419,688 +0.08(+0.83%)
Nov 10, 2010 9.688 9.691 9.516 9.625 94,367,312 -0.09(-0.88%)
Nov 09, 2010 9.756 9.791 9.688 9.711 81,429,640 -0.04(-0.41%)
Nov 08, 2010 9.751 9.785 9.671 9.751 65,942,560 -0.07(-0.70%)
Nov 05, 2010 9.945 9.991 9.745 9.819 100,574,936 -0.11(-1.15%)
Nov 04, 2010 10.05 10.05 9.882 9.934 101,651,240 -0.02(-0.23%)
Nov 03, 2010 9.911 9.996 9.877 9.956 89,196,792 +0.08(+0.80%)
Nov 02, 2010 9.984 10.08 9.763 9.877 123,459,976 -0.10(-0.96%)
Nov 01, 2010 9.979 10.10 9.905 9.973 74,038,768 +0.12(+1.18%)
Oct 29, 2010 9.945 9.945 9.786 9.857 71,071,656 -0.09(-0.88%)
Oct 28, 2010 9.854 9.962 9.826 9.945 60,092,404 +0.16(+1.68%)
Oct 27, 2010 9.846 9.899 9.718 9.780 80,362,920 -0.19(-1.93%)
Oct 25, 2010 9.945 10.03 9.939 9.973 118,378,736 +0.07(+0.69%)
Oct 22, 2010 9.967 9.990 9.877 9.905 144,920,928 -0.07(-0.74%)
Oct 21, 2010 9.979 10.13 9.922 9.979 135,370,736 -0.02(-0.17%)
Oct 20, 2010 9.882 10.05 9.792 9.996 75,173,632 +0.15(+1.55%)
Oct 19, 2010 9.990 10.04 9.763 9.843 85,983,424 -0.23(-2.25%)
Oct 18, 2010 10.04 10.11 9.973 10.07 75,442,448 +0.02(+0.22%)
Oct 15, 2010 10.07 10.10 9.974 10.05 70,303,576 +0.05(+0.45%)
Oct 14, 2010 10.04 10.09 9.945 10.00 62,209,700 -0.03(-0.34%)
Oct 13, 2010 9.956 10.10 9.928 10.04 86,889,344 +0.14(+1.44%)
Oct 12, 2010 9.899 9.928 9.775 9.893 81,053,592 +0.06(+0.57%)
Oct 11, 2010 9.882 9.905 9.786 9.837 39,491,996 -0.05(-0.46%)
Oct 08, 2010 9.882 9.905 9.837 9.882 49,529,700 +0.05(+0.46%)
Oct 07, 2010 9.837 9.911 9.803 9.837 10,362 +0.07(+0.70%)
Oct 06, 2010 9.758 9.837 9.718 9.769 63,055,932 +0.01(+0.12%)
Oct 05, 2010 9.684 9.763 9.656 9.758 56,095 +0.19(+2.01%)
Oct 04, 2010 9.679 9.735 9.543 9.565 71,861,576 -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.