Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.597 6.671 6.576 6.605 2,821,737 -0.07(-1.05%)
Nov 29, 2010 6.667 6.677 6.589 6.675 2,626,858 +0.01(+0.12%)
Nov 26, 2010 6.644 6.699 6.609 6.667 1,450,553 -0.01(-0.15%)
Nov 24, 2010 6.615 6.677 6.677 6.677 2,846,389 +0.12(+1.84%)
Nov 23, 2010 6.574 6.589 6.531 6.556 3,802,328 -0.06(-0.94%)
Nov 22, 2010 6.574 6.628 6.537 6.619 3,296,429 +0.05(+0.83%)
Nov 19, 2010 6.484 6.574 6.478 6.564 2,963,444 +0.09(+1.35%)
Nov 18, 2010 6.468 6.525 6.463 6.476 3,177,502 +0.07(+1.10%)
Nov 17, 2010 6.373 6.449 6.348 6.406 3,646,443 +0.06(+0.89%)
Nov 16, 2010 6.344 6.361 6.268 6.350 5,032,740 -0.04(-0.67%)
Nov 15, 2010 6.387 6.443 6.369 6.392 2,771,150 +0.02(+0.37%)
Nov 12, 2010 6.416 6.424 6.314 6.369 3,410,385 -0.09(-1.33%)
Nov 11, 2010 6.492 6.498 6.430 6.455 4,519,382 -0.06(-0.90%)
Nov 10, 2010 6.422 6.523 6.372 6.513 5,824,797 +0.10(+1.61%)
Nov 09, 2010 6.504 6.507 6.367 6.410 10,827,396 -0.07(-1.08%)
Nov 08, 2010 6.511 6.522 6.465 6.480 3,591,835 -0.03(-0.48%)
Nov 05, 2010 6.595 6.605 6.459 6.511 8,493,009 -0.07(-1.01%)
Nov 04, 2010 6.624 6.658 6.570 6.578 3,218,707 +0.03(+0.42%)
Nov 03, 2010 6.584 6.589 6.472 6.550 4,129,301 -0.02(-0.24%)
Nov 02, 2010 6.576 6.621 6.558 6.566 1,855,093 +0.04(+0.69%)
Nov 01, 2010 6.580 6.611 6.502 6.521 2,521,160 -0.01(-0.18%)
Oct 29, 2010 6.484 6.539 6.474 6.533 2,867,805 +0.07(+1.09%)
Oct 28, 2010 6.515 6.531 6.453 6.463 3,969,410 -0.03(-0.51%)
Oct 27, 2010 6.494 6.498 6.385 6.496 3,948,790 -0.17(-2.49%)
Oct 25, 2010 6.560 6.675 6.552 6.662 2,929,625 +0.15(+2.24%)
Oct 22, 2010 6.556 6.566 6.482 6.515 2,806,277 -0.03(-0.51%)
Oct 21, 2010 6.584 6.613 6.513 6.548 2,021,411 -0.01(-0.12%)
Oct 20, 2010 6.519 6.580 6.502 6.556 3,000,822 +0.03(+0.39%)
Oct 19, 2010 6.494 6.535 6.453 6.531 3,499,033 -0.10(-1.50%)
Oct 18, 2010 6.525 6.630 6.507 6.630 3,373,089 +0.09(+1.31%)
Oct 15, 2010 6.589 6.597 6.499 6.545 4,084,767 -0.02(-0.33%)
Oct 14, 2010 6.593 6.656 6.531 6.566 3,257,670 -0.02(-0.33%)
Oct 13, 2010 6.630 6.673 6.568 6.587 2,874,955 +0.00(+0.06%)
Oct 12, 2010 6.500 6.589 6.465 6.584 4,911,274 +0.07(+1.05%)
Oct 11, 2010 6.498 6.546 6.474 6.515 1,394,970 +0.04(+0.66%)
Oct 08, 2010 6.472 6.496 6.433 6.472 2,309,862 +0.04(+0.67%)
Oct 07, 2010 6.459 6.459 6.408 6.430 2,811,776 -0.03(-0.42%)
Oct 06, 2010 6.391 6.470 6.340 6.457 3,394,171 +0.08(+1.28%)
Oct 05, 2010 6.437 6.437 6.365 6.375 3,608,244 -0.00(-0.06%)
Oct 04, 2010 6.324 6.389 6.293 6.379 3,560,504 +0.05(+0.86%)
Oct 01, 2010 6.324 6.379 6.252 6.324 4,372,895 -0.01(-0.18%)
Sep 30, 2010 6.408 6.428 6.314 6.336 4,873,151 -0.03(-0.46%)
Sep 29, 2010 6.375 6.424 6.361 6.365 4,931,340 -0.01(-0.15%)
Sep 28, 2010 6.433 6.433 6.320 6.375 4,248,064 -0.05(-0.73%)
Sep 27, 2010 6.433 6.490 6.402 6.422 2,740,009 +0.00(+0.00%)
Sep 24, 2010 6.428 6.455 6.391 6.422 2,939,110 +0.06(+0.95%)
Sep 23, 2010 6.375 6.404 6.302 6.361 2,529,275 -0.04(-0.61%)
Sep 22, 2010 6.385 6.461 6.361 6.400 2,826,056 +0.03(+0.43%)
Sep 21, 2010 6.381 6.402 6.307 6.373 3,325,503 +0.01(+0.09%)
Sep 20, 2010 6.346 6.412 6.313 6.367 3,122,222 +0.04(+0.68%)
Sep 17, 2010 6.324 6.352 6.268 6.324 2,761,061 +0.03(+0.46%)
Sep 15, 2010 6.250 6.307 6.231 6.295 1,853,842 +0.03(+0.44%)
Sep 14, 2010 6.225 6.326 6.221 6.268 3,066,013 +0.06(+0.97%)
Sep 13, 2010 6.233 6.248 6.194 6.207 3,624,156 +0.17(+2.88%)
Sep 10, 2010 6.003 6.041 5.935 6.033 3,516,138 +0.02(+0.28%)
Sep 09, 2010 6.058 6.060 5.999 6.016 2,083,221 +0.03(+0.57%)
Sep 08, 2010 6.031 6.079 5.980 5.982 2,930,152 -0.01(-0.16%)
Sep 07, 2010 5.999 6.015 5.958 5.992 3,150,170 -0.02(-0.38%)
Sep 03, 2010 6.007 6.066 5.973 6.015 3,183,026 +0.09(+1.44%)
Sep 02, 2010 5.929 5.937 5.897 5.929 3,555,339 +0.02(+0.38%)
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.