Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.292 6.331 6.125 6.151 4,113,743 -0.15(-2.35%)
Dec 30, 2010 6.447 6.447 6.294 6.299 3,037,872 -0.14(-2.10%)
Dec 29, 2010 6.386 6.455 6.359 6.434 1,807,543 +0.03(+0.54%)
Dec 28, 2010 6.393 6.427 6.348 6.399 1,761,671 +0.01(+0.10%)
Dec 27, 2010 6.352 6.423 6.303 6.393 2,409,069 +0.03(+0.40%)
Dec 23, 2010 6.436 6.436 6.345 6.367 1,802,681 -0.06(-0.87%)
Dec 22, 2010 6.440 6.489 6.397 6.423 1,709,854 -0.05(-0.73%)
Dec 21, 2010 6.434 6.545 6.395 6.470 3,388,907 +0.10(+1.51%)
Dec 20, 2010 6.417 6.453 6.326 6.374 4,908,333 -0.02(-0.30%)
Dec 17, 2010 6.320 6.395 6.309 6.393 5,818,932 +0.09(+1.50%)
Dec 16, 2010 6.316 6.324 6.226 6.299 5,965,331 -0.02(-0.31%)
Dec 15, 2010 6.382 6.419 6.307 6.318 4,779,530 -0.06(-0.87%)
Dec 14, 2010 6.395 6.444 6.363 6.374 3,855,410 +0.00(+0.00%)
Dec 13, 2010 6.425 6.464 6.359 6.374 2,436,188 -0.05(-0.77%)
Dec 10, 2010 6.429 6.455 6.367 6.423 4,391,302 -0.01(-0.23%)
Dec 09, 2010 6.511 6.511 6.399 6.438 4,822,183 -0.03(-0.46%)
Dec 08, 2010 6.526 6.622 6.442 6.468 8,661,253 -0.06(-0.95%)
Dec 07, 2010 6.573 6.635 6.517 6.530 5,452,685 -0.01(-0.16%)
Dec 06, 2010 6.524 6.564 6.470 6.541 5,154,489 +0.06(+0.96%)
Dec 03, 2010 6.318 6.524 6.301 6.479 8,017,102 +0.19(+3.00%)
Dec 02, 2010 6.155 6.365 6.155 6.290 8,140,521 +0.14(+2.19%)
Dec 01, 2010 6.123 6.217 6.106 6.155 4,388,199 +0.12(+2.02%)
Nov 30, 2010 6.031 6.245 6.002 6.033 8,488,738 -0.05(-0.85%)
Nov 29, 2010 5.984 6.104 5.960 6.084 4,829,794 +0.07(+1.10%)
Nov 26, 2010 6.014 6.044 5.999 6.018 847,634 -0.01(-0.25%)
Nov 24, 2010 6.001 6.033 6.033 6.033 3,436,823 +0.05(+0.82%)
Nov 23, 2010 5.941 5.988 5.894 5.984 3,729,406 -0.00(-0.07%)
Nov 22, 2010 5.879 5.992 5.855 5.988 3,024,028 +0.11(+1.82%)
Nov 19, 2010 5.879 5.894 5.837 5.881 1,628,262 -0.01(-0.25%)
Nov 18, 2010 5.823 5.964 5.821 5.896 3,817,446 +0.11(+1.89%)
Nov 17, 2010 5.827 5.846 5.746 5.786 4,592,294 -0.07(-1.14%)
Nov 16, 2010 5.945 5.954 5.812 5.853 4,281,089 -0.11(-1.90%)
Nov 15, 2010 5.947 6.001 5.887 5.966 4,357,953 +0.03(+0.47%)
Nov 12, 2010 5.960 6.014 5.911 5.939 2,296,508 -0.08(-1.32%)
Nov 11, 2010 5.975 6.039 5.930 6.018 3,791,204 -0.01(-0.18%)
Nov 10, 2010 6.054 6.074 5.986 6.029 4,975,325 -0.04(-0.60%)
Nov 09, 2010 6.161 6.161 6.037 6.065 3,556,103 -0.08(-1.29%)
Nov 08, 2010 6.099 6.196 6.084 6.144 4,226,644 +0.02(+0.31%)
Nov 05, 2010 5.992 6.155 5.986 6.125 5,578,894 +0.12(+2.04%)
Nov 04, 2010 6.011 6.026 5.954 6.003 3,901,179 +0.04(+0.61%)
Nov 03, 2010 5.981 5.994 5.915 5.966 4,054,867 -0.03(-0.54%)
Nov 02, 2010 5.981 6.007 5.954 5.999 3,704,387 +0.05(+0.83%)
Nov 01, 2010 5.990 6.009 5.909 5.949 3,574,497 -0.03(-0.50%)
Oct 29, 2010 5.966 6.005 5.947 5.979 7,573,842 +0.03(+0.58%)
Oct 28, 2010 5.971 6.054 5.909 5.945 12,081,400 +0.03(+0.54%)
Oct 27, 2010 5.896 6.065 5.842 5.913 16,357,990 +0.30(+5.27%)
Oct 25, 2010 5.613 5.662 5.591 5.617 2,925,106 +0.02(+0.42%)
Oct 22, 2010 5.534 5.613 5.534 5.594 2,648,131 +0.06(+1.08%)
Oct 21, 2010 5.491 5.538 5.471 5.534 3,016,539 +0.08(+1.37%)
Oct 20, 2010 5.454 5.490 5.416 5.459 1,919,847 +0.00(+0.08%)
Oct 19, 2010 5.396 5.499 5.379 5.454 5,109,918 +0.01(+0.16%)
Oct 18, 2010 5.403 5.497 5.403 5.446 3,374,545 +0.03(+0.47%)
Oct 15, 2010 5.512 5.531 5.375 5.420 6,725,359 -0.06(-1.17%)
Oct 14, 2010 5.555 5.561 5.444 5.484 4,019,017 -0.06(-1.12%)
Oct 13, 2010 5.761 5.761 5.459 5.546 6,247,853 -0.05(-0.80%)
Oct 12, 2010 5.630 5.630 5.523 5.591 6,601,516 -0.12(-2.03%)
Oct 11, 2010 5.615 5.776 5.613 5.707 5,232,338 +0.08(+1.45%)
Oct 08, 2010 5.602 5.639 5.574 5.626 3,428,546 +0.02(+0.31%)
Oct 07, 2010 5.632 5.686 5.583 5.609 3,239,667 -0.02(-0.34%)
Oct 06, 2010 5.756 5.756 5.557 5.628 5,500,974 -0.13(-2.23%)
Oct 05, 2010 5.681 5.784 5.632 5.756 3,544,717 +0.14(+2.40%)
Oct 04, 2010 5.606 5.639 5.568 5.621 2,918,140 -0.00(-0.04%)
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.