Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.589 6.663 6.567 6.597 2,825,281 -0.07(-1.05%)
Nov 29, 2010 6.659 6.669 6.581 6.667 2,630,158 +0.01(+0.12%)
Nov 26, 2010 6.636 6.690 6.601 6.659 1,452,374 -0.01(-0.15%)
Nov 24, 2010 6.606 6.669 6.669 6.669 2,849,965 +0.12(+1.84%)
Nov 23, 2010 6.566 6.581 6.523 6.548 3,807,104 -0.06(-0.94%)
Nov 22, 2010 6.566 6.620 6.529 6.610 3,300,569 +0.05(+0.83%)
Nov 19, 2010 6.476 6.566 6.470 6.556 2,967,166 +0.09(+1.35%)
Nov 18, 2010 6.459 6.517 6.455 6.468 3,181,493 +0.07(+1.10%)
Nov 17, 2010 6.365 6.441 6.340 6.398 3,651,023 +0.06(+0.89%)
Nov 16, 2010 6.336 6.353 6.260 6.342 5,039,061 -0.04(-0.67%)
Nov 15, 2010 6.379 6.435 6.361 6.384 2,774,631 +0.02(+0.37%)
Nov 12, 2010 6.408 6.416 6.307 6.361 3,414,669 -0.09(-1.33%)
Nov 11, 2010 6.484 6.490 6.421 6.447 4,525,059 -0.06(-0.90%)
Nov 10, 2010 6.414 6.515 6.364 6.505 5,832,113 +0.10(+1.61%)
Nov 09, 2010 6.495 6.499 6.359 6.402 10,840,995 -0.07(-1.08%)
Nov 08, 2010 6.503 6.514 6.457 6.472 3,596,346 -0.03(-0.48%)
Nov 05, 2010 6.587 6.597 6.451 6.503 8,503,677 -0.07(-1.01%)
Nov 04, 2010 6.616 6.649 6.562 6.569 3,222,750 +0.03(+0.42%)
Nov 03, 2010 6.575 6.581 6.464 6.542 4,134,488 -0.02(-0.24%)
Nov 02, 2010 6.567 6.612 6.550 6.558 1,857,423 +0.04(+0.69%)
Nov 01, 2010 6.571 6.603 6.493 6.513 2,524,327 -0.01(-0.18%)
Oct 29, 2010 6.476 6.530 6.466 6.525 2,871,407 +0.07(+1.09%)
Oct 28, 2010 6.507 6.523 6.445 6.455 3,974,396 -0.03(-0.51%)
Oct 27, 2010 6.486 6.490 6.377 6.488 3,953,750 -0.17(-2.49%)
Oct 25, 2010 6.552 6.667 6.544 6.653 2,933,305 +0.15(+2.24%)
Oct 22, 2010 6.548 6.558 6.474 6.507 2,809,802 -0.03(-0.51%)
Oct 21, 2010 6.575 6.604 6.505 6.540 2,023,950 -0.01(-0.12%)
Oct 20, 2010 6.511 6.571 6.493 6.548 3,004,592 +0.03(+0.39%)
Oct 19, 2010 6.486 6.527 6.445 6.523 3,503,428 -0.10(-1.50%)
Oct 18, 2010 6.517 6.622 6.499 6.622 3,377,325 +0.09(+1.31%)
Oct 15, 2010 6.581 6.589 6.491 6.536 4,089,898 -0.02(-0.33%)
Oct 14, 2010 6.585 6.647 6.523 6.558 3,261,762 -0.02(-0.33%)
Oct 13, 2010 6.622 6.665 6.560 6.579 2,878,567 +0.00(+0.06%)
Oct 12, 2010 6.492 6.581 6.456 6.575 4,917,442 +0.07(+1.05%)
Oct 11, 2010 6.490 6.538 6.466 6.507 1,396,722 +0.04(+0.66%)
Oct 08, 2010 6.464 6.488 6.425 6.464 2,312,763 +0.04(+0.67%)
Oct 07, 2010 6.451 6.451 6.400 6.421 2,815,307 -0.03(-0.42%)
Oct 06, 2010 6.383 6.462 6.332 6.449 3,398,434 +0.08(+1.28%)
Oct 05, 2010 6.429 6.429 6.357 6.367 3,612,776 -0.00(-0.06%)
Oct 04, 2010 6.316 6.381 6.285 6.371 3,564,976 +0.05(+0.86%)
Oct 01, 2010 6.316 6.371 6.244 6.316 4,378,387 -0.01(-0.18%)
Sep 30, 2010 6.400 6.420 6.307 6.328 4,879,272 -0.03(-0.46%)
Sep 29, 2010 6.367 6.416 6.353 6.357 4,937,534 -0.01(-0.15%)
Sep 28, 2010 6.425 6.425 6.312 6.367 4,253,400 -0.05(-0.73%)
Sep 27, 2010 6.425 6.482 6.394 6.414 2,743,451 +0.00(+0.00%)
Sep 24, 2010 6.420 6.447 6.383 6.414 2,942,801 +0.06(+0.95%)
Sep 23, 2010 6.367 6.396 6.294 6.353 2,532,452 -0.04(-0.61%)
Sep 22, 2010 6.377 6.453 6.353 6.392 2,829,606 +0.03(+0.43%)
Sep 21, 2010 6.373 6.394 6.299 6.365 3,329,680 +0.01(+0.09%)
Sep 20, 2010 6.338 6.404 6.305 6.359 3,126,143 +0.04(+0.68%)
Sep 17, 2010 6.316 6.344 6.260 6.316 2,764,529 +0.03(+0.46%)
Sep 15, 2010 6.242 6.299 6.223 6.287 1,856,170 +0.03(+0.44%)
Sep 14, 2010 6.217 6.318 6.213 6.260 3,069,864 +0.06(+0.97%)
Sep 13, 2010 6.225 6.240 6.186 6.199 3,628,708 +0.17(+2.88%)
Sep 10, 2010 5.996 6.033 5.928 6.026 3,520,555 +0.02(+0.28%)
Sep 09, 2010 6.051 6.052 5.992 6.009 2,085,837 +0.03(+0.57%)
Sep 08, 2010 6.023 6.071 5.973 5.975 2,933,833 -0.01(-0.16%)
Sep 07, 2010 5.992 6.007 5.950 5.984 3,154,127 -0.02(-0.38%)
Sep 03, 2010 5.999 6.058 5.965 6.007 3,187,024 +0.09(+1.44%)
Sep 02, 2010 5.922 5.929 5.890 5.922 3,559,805 +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.