Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.40 10.48 10.38 10.41 73,543,336 +0.04(+0.39%)
Jan 28, 2011 10.59 10.61 10.37 10.37 81,869,712 -0.19(-1.79%)
Jan 27, 2011 10.50 10.58 10.44 10.56 74,850,744 +0.07(+0.65%)
Jan 26, 2011 10.63 10.64 10.49 10.49 95,189,952 -0.06(-0.60%)
Jan 25, 2011 10.64 10.72 10.52 10.56 123,106,872 -0.02(-0.22%)
Jan 24, 2011 10.48 10.60 10.47 10.58 109,886,008 +0.09(+0.82%)
Jan 21, 2011 10.43 10.51 10.38 10.49 69,528,920 +0.07(+0.65%)
Jan 20, 2011 10.47 10.50 10.30 10.43 88,246,360 -0.05(-0.44%)
Jan 19, 2011 10.53 10.57 10.37 10.47 66,807,752 -0.03(-0.33%)
Jan 18, 2011 10.49 10.54 10.45 10.51 54,766,832 +0.02(+0.22%)
Jan 14, 2011 10.40 10.49 10.37 10.48 52,653,240 +0.07(+0.66%)
Jan 13, 2011 10.48 10.56 10.37 10.41 80,302,040 -0.09(-0.82%)
Jan 12, 2011 10.45 10.52 10.41 10.50 47,988,216 +0.09(+0.82%)
Jan 11, 2011 10.39 10.47 10.36 10.41 57,009,392 -0.02(-0.16%)
Jan 10, 2011 10.41 10.48 10.38 10.43 196,743,536 -0.05(-0.49%)
Jan 07, 2011 10.40 10.50 10.29 10.48 228,672,656 +0.16(+1.51%)
Jan 06, 2011 10.45 10.48 10.27 10.33 204,410,464 +0.00(+0.05%)
Jan 05, 2011 10.24 10.43 10.21 10.32 113,499,696 +0.04(+0.39%)
Jan 04, 2011 10.17 10.29 10.08 10.28 73,575,760 +0.11(+1.06%)
Jan 03, 2011 10.12 10.20 10.07 10.17 56,590,836 +0.17(+1.66%)
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%)
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.