Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.50 10.58 10.49 10.52 72,797,256 +0.04(+0.39%)
Jan 28, 2011 10.70 10.72 10.47 10.48 81,039,160 -0.19(-1.79%)
Jan 27, 2011 10.61 10.69 10.55 10.67 74,091,400 +0.07(+0.65%)
Jan 26, 2011 10.74 10.75 10.60 10.60 94,224,280 -0.06(-0.60%)
Jan 25, 2011 10.75 10.83 10.63 10.66 121,857,984 -0.02(-0.22%)
Jan 24, 2011 10.58 10.71 10.57 10.69 108,771,240 +0.09(+0.82%)
Jan 21, 2011 10.54 10.61 10.49 10.60 68,823,568 +0.07(+0.65%)
Jan 20, 2011 10.58 10.61 10.40 10.53 87,351,128 -0.05(-0.44%)
Jan 19, 2011 10.64 10.68 10.48 10.58 66,130,004 -0.03(-0.33%)
Jan 18, 2011 10.60 10.65 10.56 10.61 54,211,232 +0.02(+0.22%)
Jan 14, 2011 10.50 10.60 10.48 10.59 52,119,084 +0.07(+0.66%)
Jan 13, 2011 10.59 10.67 10.47 10.52 79,487,392 -0.09(-0.82%)
Jan 12, 2011 10.56 10.62 10.52 10.61 47,501,384 +0.09(+0.82%)
Jan 11, 2011 10.50 10.58 10.47 10.52 56,431,044 -0.02(-0.17%)
Jan 10, 2011 10.52 10.59 10.49 10.54 194,747,616 -0.05(-0.49%)
Jan 07, 2011 10.50 10.61 10.39 10.59 226,352,832 +0.16(+1.50%)
Jan 06, 2011 10.56 10.58 10.37 10.43 202,336,768 +0.00(+0.05%)
Jan 05, 2011 10.34 10.53 10.31 10.43 112,348,272 +0.04(+0.39%)
Jan 04, 2011 10.27 10.39 10.19 10.39 72,829,352 +0.11(+1.06%)
Jan 03, 2011 10.22 10.30 10.17 10.28 56,016,736 +0.17(+1.66%)
Dec 31, 2010 10.07 10.16 10.06 10.11 41,284,740 +0.01(+0.11%)
Dec 30, 2010 10.10 10.14 10.08 10.10 51,692,312 -0.06(-0.62%)
Dec 29, 2010 10.21 10.22 10.13 10.16 41,103,396 +0.01(+0.06%)
Dec 28, 2010 10.09 10.22 10.08 10.16 51,859,460 +0.06(+0.57%)
Dec 27, 2010 10.11 10.13 10.06 10.10 34,205,180 -0.07(-0.68%)
Dec 23, 2010 10.13 10.19 10.13 10.17 37,618,804 +0.03(+0.28%)
Dec 22, 2010 10.03 10.14 9.989 10.14 61,737,192 +0.10(+1.04%)
Dec 21, 2010 9.943 10.07 9.903 10.04 87,567,520 +0.09(+0.87%)
Dec 20, 2010 9.822 9.966 9.804 9.949 68,711,400 +0.12(+1.17%)
Dec 17, 2010 9.874 9.891 9.810 9.833 90,285,496 -0.11(-1.10%)
Dec 16, 2010 9.856 9.943 9.827 9.943 61,953,660 +0.08(+0.82%)
Dec 15, 2010 9.845 9.983 9.842 9.862 67,052,480 -0.02(-0.18%)
Dec 14, 2010 9.972 9.989 9.851 9.879 90,436,256 -0.05(-0.47%)
Dec 13, 2010 9.908 10.02 9.851 9.926 81,865,912 +0.10(+1.00%)
Dec 10, 2010 9.677 9.851 9.614 9.827 74,351,008 +0.15(+1.56%)
Dec 09, 2010 9.689 9.700 9.579 9.676 54,905,724 +0.02(+0.23%)
Dec 08, 2010 9.672 9.747 9.614 9.654 74,202,136 -0.03(-0.30%)
Dec 07, 2010 9.775 9.799 9.666 9.683 108,164,440 -0.02(-0.24%)
Dec 06, 2010 9.643 9.879 9.631 9.706 92,336,112 +0.05(+0.54%)
Dec 03, 2010 9.654 9.660 9.585 9.654 71,950,656 +0.02(+0.18%)
Dec 02, 2010 9.695 9.706 9.596 9.637 58,196,828 -0.01(-0.07%)
Dec 01, 2010 9.521 9.672 9.481 9.644 77,648,712 +0.24(+2.53%)
Nov 30, 2010 9.493 9.510 9.394 9.406 75,834,128 -0.16(-1.63%)
Nov 29, 2010 9.475 9.596 9.383 9.562 67,683,472 +0.04(+0.42%)
Nov 26, 2010 9.568 9.596 9.504 9.521 28,541,588 -0.12(-1.21%)
Nov 24, 2010 9.573 9.638 9.638 9.638 40,605,040 +0.07(+0.73%)
Nov 23, 2010 9.539 9.660 9.487 9.568 68,678,040 -0.03(-0.36%)
Nov 22, 2010 9.620 9.660 9.527 9.602 55,953,600 -0.10(-1.00%)
Nov 19, 2010 9.648 9.718 9.625 9.699 56,681,916 -0.02(-0.19%)
Nov 18, 2010 9.556 9.752 9.556 9.718 50,648,436 +0.20(+2.12%)
Nov 17, 2010 9.527 9.620 9.510 9.516 65,526,192 -0.07(-0.72%)
Nov 16, 2010 9.596 9.672 9.533 9.585 74,537,312 -0.22(-2.24%)
Nov 15, 2010 9.799 9.827 9.654 9.804 63,118,688 +0.08(+0.77%)
Nov 12, 2010 9.724 9.800 9.677 9.729 70,698,632 -0.08(-0.77%)
Nov 11, 2010 9.596 9.822 9.591 9.804 76,634,280 +0.08(+0.83%)
Nov 10, 2010 9.787 9.790 9.614 9.724 93,409,976 -0.09(-0.88%)
Nov 09, 2010 9.856 9.891 9.787 9.810 80,603,560 -0.04(-0.41%)
Nov 08, 2010 9.851 9.885 9.770 9.851 65,273,588 -0.07(-0.70%)
Nov 05, 2010 10.05 10.09 9.845 9.920 99,554,632 -0.12(-1.15%)
Nov 04, 2010 10.15 10.15 9.983 10.04 100,620,008 -0.02(-0.17%)
Nov 03, 2010 10.01 10.09 9.973 10.05 88,338,608 +0.08(+0.80%)
Nov 02, 2010 10.08 10.18 9.858 9.973 122,272,136 -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.