Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.697 5.746 5.677 5.715 8,834,566 +0.02(+0.43%)
Jan 28, 2011 5.772 5.843 5.667 5.691 7,429,557 -0.07(-1.26%)
Jan 27, 2011 5.758 5.790 5.743 5.764 7,410,386 +0.02(+0.32%)
Jan 26, 2011 5.758 5.772 5.722 5.746 8,371,701 -0.01(-0.18%)
Jan 25, 2011 5.744 5.778 5.715 5.756 11,208,251 -0.00(-0.04%)
Jan 24, 2011 5.711 5.818 5.709 5.758 7,905,658 +0.06(+0.99%)
Jan 21, 2011 5.760 5.760 5.685 5.701 7,123,702 -0.03(-0.59%)
Jan 20, 2011 5.727 5.762 5.683 5.735 7,641,699 +0.01(+0.24%)
Jan 19, 2011 5.818 5.855 5.697 5.721 11,005,666 -0.12(-2.01%)
Jan 18, 2011 5.905 5.917 5.804 5.838 6,320,725 -0.10(-1.63%)
Jan 14, 2011 5.925 5.964 5.869 5.935 8,772,108 -0.11(-1.74%)
Jan 13, 2011 6.010 6.077 6.000 6.041 3,228,354 +0.04(+0.64%)
Jan 12, 2011 6.036 6.045 5.960 6.002 3,215,088 -0.01(-0.13%)
Jan 11, 2011 6.026 6.026 5.940 6.010 4,159,059 +0.01(+0.24%)
Jan 10, 2011 5.925 6.028 5.889 5.996 2,828,798 +0.03(+0.54%)
Jan 07, 2011 5.990 6.020 5.895 5.964 4,028,248 -0.02(-0.40%)
Jan 06, 2011 5.984 6.034 5.958 5.988 2,534,487 -0.01(-0.13%)
Jan 05, 2011 5.899 6.043 5.899 5.996 5,178,882 +0.05(+0.85%)
Jan 04, 2011 6.057 6.057 5.883 5.946 3,698,357 -0.12(-2.03%)
Jan 03, 2011 5.859 6.091 5.855 6.069 5,766,801 +0.27(+4.67%)
Dec 31, 2010 5.931 5.968 5.774 5.798 4,363,950 -0.14(-2.35%)
Dec 30, 2010 6.077 6.077 5.933 5.937 3,222,642 -0.13(-2.10%)
Dec 29, 2010 6.020 6.085 5.994 6.065 1,917,482 +0.03(+0.54%)
Dec 28, 2010 6.026 6.059 5.984 6.032 1,868,819 +0.01(+0.10%)
Dec 27, 2010 5.988 6.055 5.942 6.026 2,555,593 +0.02(+0.40%)
Dec 23, 2010 6.067 6.067 5.981 6.002 1,912,324 -0.05(-0.87%)
Dec 22, 2010 6.071 6.117 6.030 6.055 1,813,851 -0.04(-0.73%)
Dec 21, 2010 6.065 6.170 6.028 6.099 3,595,028 +0.09(+1.51%)
Dec 20, 2010 6.049 6.083 5.964 6.008 5,206,869 -0.02(-0.30%)
Dec 17, 2010 5.958 6.028 5.948 6.026 6,172,851 +0.09(+1.50%)
Dec 16, 2010 5.954 5.962 5.869 5.937 6,328,154 -0.02(-0.31%)
Dec 15, 2010 6.016 6.051 5.946 5.956 5,070,232 -0.05(-0.87%)
Dec 14, 2010 6.028 6.075 5.998 6.008 4,089,904 +0.00(+0.00%)
Dec 13, 2010 6.057 6.093 5.994 6.008 2,584,362 -0.05(-0.77%)
Dec 10, 2010 6.061 6.085 6.002 6.055 4,658,390 -0.01(-0.23%)
Dec 09, 2010 6.138 6.138 6.032 6.069 5,115,479 -0.03(-0.46%)
Dec 08, 2010 6.152 6.243 6.073 6.097 9,188,048 -0.06(-0.95%)
Dec 07, 2010 6.196 6.255 6.144 6.156 5,784,329 -0.01(-0.16%)
Dec 06, 2010 6.150 6.188 6.099 6.166 5,467,996 +0.06(+0.96%)
Dec 03, 2010 5.956 6.150 5.940 6.107 8,504,720 +0.18(+3.00%)
Dec 02, 2010 5.802 6.000 5.802 5.929 8,635,645 +0.13(+2.19%)
Dec 01, 2010 5.772 5.861 5.756 5.802 4,655,098 +0.12(+2.02%)
Nov 30, 2010 5.685 5.887 5.658 5.687 9,005,041 -0.05(-0.85%)
Nov 29, 2010 5.641 5.754 5.618 5.735 5,123,552 +0.06(+1.10%)
Nov 26, 2010 5.669 5.697 5.655 5.673 899,188 -0.01(-0.25%)
Nov 24, 2010 5.657 5.687 5.687 5.687 3,645,858 +0.05(+0.82%)
Nov 23, 2010 5.600 5.645 5.556 5.641 3,956,237 -0.00(-0.07%)
Nov 22, 2010 5.542 5.649 5.519 5.645 3,207,955 +0.10(+1.82%)
Nov 19, 2010 5.542 5.556 5.502 5.544 1,727,297 -0.01(-0.25%)
Nov 18, 2010 5.489 5.622 5.487 5.558 4,049,631 +0.10(+1.89%)
Nov 17, 2010 5.493 5.511 5.416 5.455 4,871,607 -0.06(-1.13%)
Nov 16, 2010 5.604 5.612 5.479 5.517 4,541,473 -0.11(-1.90%)
Nov 15, 2010 5.606 5.657 5.550 5.624 4,623,013 +0.03(+0.47%)
Nov 12, 2010 5.618 5.669 5.572 5.598 2,436,187 -0.07(-1.32%)
Nov 11, 2010 5.632 5.693 5.590 5.673 4,021,793 -0.01(-0.18%)
Nov 10, 2010 5.707 5.725 5.643 5.683 5,277,934 -0.03(-0.60%)
Nov 09, 2010 5.808 5.808 5.691 5.717 3,772,392 -0.07(-1.29%)
Nov 08, 2010 5.750 5.841 5.735 5.792 4,483,718 +0.02(+0.32%)
Nov 05, 2010 5.649 5.802 5.643 5.774 5,918,214 +0.12(+2.03%)
Nov 04, 2010 5.667 5.681 5.612 5.659 4,138,457 +0.03(+0.61%)
Nov 03, 2010 5.638 5.651 5.576 5.624 4,301,492 -0.03(-0.54%)
Nov 02, 2010 5.638 5.663 5.612 5.655 3,929,695 +0.05(+0.83%)
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.