Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.483 6.579 6.291 6.306 276,743 -0.31(-4.70%)
Nov 29, 2010 6.646 6.661 6.505 6.616 22,140 +0.30(+4.68%)
Nov 26, 2010 6.365 6.372 6.232 6.320 4,158 -0.12(-1.84%)
Nov 24, 2010 6.594 6.439 6.439 6.439 18,182 -0.14(-2.14%)
Nov 23, 2010 6.380 6.639 6.380 6.579 31,743 +0.13(+1.95%)
Nov 22, 2010 6.713 6.875 6.387 6.454 15,823 -0.30(-4.49%)
Nov 19, 2010 6.609 6.957 6.587 6.757 37,745 +0.14(+2.13%)
Nov 18, 2010 6.276 6.676 6.195 6.616 74,853 +0.47(+7.58%)
Nov 17, 2010 6.076 6.565 5.906 6.150 57,167 +0.00(+0.00%)
Nov 16, 2010 6.232 6.528 6.128 6.150 71,350 -0.28(-4.37%)
Nov 15, 2010 6.491 6.846 6.402 6.431 23,087 -0.04(-0.69%)
Nov 12, 2010 6.794 7.090 6.476 6.476 24,653 -0.38(-5.61%)
Nov 11, 2010 7.349 7.371 6.380 6.861 46,234 -0.55(-7.39%)
Nov 10, 2010 7.364 7.482 7.328 7.408 19,320 +0.03(+0.40%)
Nov 09, 2010 7.245 7.408 7.245 7.379 11,066 +0.16(+2.26%)
Nov 08, 2010 7.253 7.305 7.120 7.216 13,724 -0.13(-1.81%)
Nov 05, 2010 7.297 7.401 7.253 7.349 11,282 +0.08(+1.12%)
Nov 04, 2010 6.986 7.290 6.986 7.268 24,699 +0.37(+5.36%)
Nov 03, 2010 6.742 6.898 6.742 6.898 4,992 +0.13(+1.97%)
Nov 02, 2010 6.365 6.772 6.365 6.764 33,579 +0.50(+7.91%)
Nov 01, 2010 6.298 6.380 6.195 6.269 19,319 +0.00(+0.00%)
Oct 29, 2010 6.121 6.313 6.121 6.269 58,352 +0.16(+2.67%)
Oct 28, 2010 6.158 6.224 6.061 6.106 29,739 -0.06(-0.96%)
Oct 27, 2010 6.320 6.320 6.069 6.165 51,146 -0.57(-8.46%)
Oct 25, 2010 7.112 7.112 6.638 6.735 13,590 -0.19(-2.78%)
Oct 22, 2010 7.023 7.068 6.868 6.927 19,888 -0.11(-1.58%)
Oct 21, 2010 7.542 7.549 6.883 7.038 12,656 -0.33(-4.42%)
Oct 20, 2010 7.401 7.616 7.334 7.364 12,345 +0.01(+0.20%)
Oct 19, 2010 7.401 7.416 7.323 7.349 9,250 -0.10(-1.29%)
Oct 18, 2010 7.431 7.460 7.223 7.445 12,943 +0.04(+0.50%)
Oct 15, 2010 7.712 7.712 7.356 7.408 27,775 -0.13(-1.67%)
Oct 14, 2010 7.549 7.741 7.482 7.534 19,240 +0.17(+2.31%)
Oct 13, 2010 7.401 7.527 7.231 7.364 31,202 +0.01(+0.10%)
Oct 12, 2010 7.216 7.453 7.216 7.356 18,688 +0.07(+1.02%)
Oct 11, 2010 7.527 7.542 7.253 7.282 10,910 -0.22(-2.96%)
Oct 08, 2010 7.505 7.534 7.083 7.505 11,721 +0.35(+4.86%)
Oct 07, 2010 7.253 7.438 7.149 7.157 206 -0.02(-0.31%)
Oct 06, 2010 7.208 7.371 7.157 7.179 30,361 -0.03(-0.41%)
Oct 05, 2010 6.757 7.216 6.757 7.208 25,034 +0.52(+7.74%)
Oct 04, 2010 6.994 7.047 6.690 6.690 19,594 -0.26(-3.73%)
Oct 01, 2010 6.949 7.001 6.861 6.949 10,174 +0.03(+0.43%)
Sep 30, 2010 6.935 6.935 6.698 6.920 345 +0.11(+1.63%)
Sep 29, 2010 6.787 6.853 6.764 6.809 22,012 +0.03(+0.44%)
Sep 28, 2010 6.357 6.853 6.328 6.779 24,138 +0.48(+7.64%)
Sep 27, 2010 6.291 6.350 6.232 6.298 400,662 +0.07(+1.19%)
Sep 24, 2010 5.958 6.276 5.884 6.224 50,523 +0.07(+1.20%)
Sep 23, 2010 6.054 6.291 6.054 6.150 404 +0.05(+0.85%)
Sep 22, 2010 6.291 6.305 6.041 6.098 22,575 -0.19(-3.06%)
Sep 21, 2010 6.335 6.505 6.254 6.291 48,976 -0.07(-1.05%)
Sep 20, 2010 6.195 6.365 6.195 6.357 37,399 +0.17(+2.75%)
Sep 17, 2010 6.187 6.328 6.187 6.187 81,211 -0.11(-1.76%)
Sep 15, 2010 6.276 6.357 6.254 6.298 42,208 +0.04(+0.59%)
Sep 14, 2010 6.246 6.306 6.246 6.261 43,036 -0.02(-0.35%)
Sep 13, 2010 6.328 6.357 6.209 6.283 34,126 +0.00(+0.00%)
Sep 10, 2010 6.150 6.298 6.150 6.283 32,729 +0.16(+2.66%)
Sep 09, 2010 6.069 6.202 6.047 6.121 13,230 +0.13(+2.10%)
Sep 08, 2010 6.143 6.158 5.995 5.995 13,391 -0.11(-1.82%)
Sep 07, 2010 6.047 6.402 6.017 6.106 329 +0.06(+0.98%)
Sep 03, 2010 6.039 6.120 5.936 6.047 23,472 +0.06(+0.99%)
Sep 02, 2010 6.024 6.024 5.928 5.987 163 +0.03(+0.50%)
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.