Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.225 7.330 7.221 7.244 135,259,520 -0.12(-1.57%)
Nov 29, 2010 7.356 7.387 7.269 7.359 119,372,456 -0.10(-1.39%)
Nov 26, 2010 7.439 7.497 7.434 7.463 57,292,372 -0.09(-1.25%)
Nov 24, 2010 7.593 7.557 7.557 7.557 161,507,840 -0.07(-0.92%)
Nov 23, 2010 7.598 7.677 7.447 7.627 298,202,816 +0.16(+2.08%)
Nov 22, 2010 7.420 7.478 7.282 7.472 191,491,872 +0.13(+1.79%)
Nov 19, 2010 7.216 7.349 7.204 7.340 117,458,616 +0.14(+1.92%)
Nov 18, 2010 7.107 7.231 7.088 7.202 115,003,680 +0.12(+1.76%)
Nov 17, 2010 7.218 7.276 7.043 7.078 165,935,120 -0.14(-1.99%)
Nov 16, 2010 7.299 7.323 7.159 7.221 129,564,552 -0.13(-1.74%)
Nov 15, 2010 7.311 7.430 7.297 7.349 83,684,880 +0.06(+0.78%)
Nov 12, 2010 7.380 7.425 7.259 7.292 105,524,176 -0.15(-2.06%)
Nov 11, 2010 7.565 7.596 7.382 7.446 141,413,904 -0.18(-2.40%)
Nov 10, 2010 7.689 7.691 7.556 7.629 76,744,776 +0.01(+0.09%)
Nov 09, 2010 7.712 7.713 7.591 7.622 88,103,248 +0.06(+0.73%)
Nov 08, 2010 7.537 7.685 7.516 7.567 91,001,824 +0.01(+0.18%)
Nov 05, 2010 7.589 7.618 7.491 7.553 90,408,400 -0.06(-0.79%)
Nov 04, 2010 7.624 7.698 7.568 7.613 125,097,256 +0.04(+0.59%)
Nov 03, 2010 7.402 7.601 7.399 7.568 128,687,680 +0.16(+2.10%)
Nov 02, 2010 7.385 7.427 7.364 7.413 66,849,876 +0.07(+0.99%)
Nov 01, 2010 7.285 7.385 7.268 7.340 74,659,824 +0.08(+1.07%)
Oct 29, 2010 7.332 7.373 7.235 7.263 105,279,832 -0.11(-1.45%)
Oct 28, 2010 7.354 7.394 7.283 7.370 87,756,456 +0.05(+0.64%)
Oct 27, 2010 7.351 7.401 7.249 7.323 108,527,704 -0.08(-1.14%)
Oct 25, 2010 7.421 7.468 7.352 7.408 76,266,768 +0.00(+0.02%)
Oct 22, 2010 7.320 7.421 7.306 7.406 59,655,704 +0.08(+1.11%)
Oct 21, 2010 7.406 7.423 7.242 7.325 115,263,496 -0.07(-0.98%)
Oct 20, 2010 7.428 7.472 7.387 7.397 106,317,864 -0.00(-0.02%)
Oct 19, 2010 7.408 7.454 7.349 7.399 120,328,200 -0.08(-1.13%)
Oct 18, 2010 7.375 7.510 7.342 7.484 106,907,232 +0.09(+1.17%)
Oct 15, 2010 7.323 7.401 7.276 7.397 136,836,688 +0.12(+1.64%)
Oct 14, 2010 7.290 7.314 7.221 7.278 86,600,360 -0.01(-0.19%)
Oct 13, 2010 7.178 7.349 7.178 7.292 142,503,712 +0.15(+2.08%)
Oct 12, 2010 7.114 7.178 7.064 7.143 86,715,464 +0.06(+0.85%)
Oct 11, 2010 7.126 7.150 7.052 7.083 74,688,056 -0.03(-0.36%)
Oct 08, 2010 7.109 7.135 7.028 7.109 109,000,792 +0.06(+0.83%)
Oct 07, 2010 7.062 7.079 6.990 7.050 44,167 +0.01(+0.17%)
Oct 06, 2010 7.092 7.121 6.986 7.038 149,873,472 -0.02(-0.24%)
Oct 05, 2010 7.090 7.095 6.972 7.055 331,386 +0.03(+0.49%)
Oct 04, 2010 7.059 7.124 6.979 7.021 133,080,760 -0.02(-0.32%)
Oct 01, 2010 7.043 7.133 6.953 7.043 364,603,136 -0.23(-3.10%)
Sep 30, 2010 7.267 7.454 7.207 7.268 3,769,021 -0.08(-1.07%)
Sep 29, 2010 7.250 7.383 7.238 7.347 243,845 +0.16(+2.16%)
Sep 28, 2010 7.149 7.228 7.083 7.192 377,834 +0.06(+0.90%)
Sep 27, 2010 7.079 7.214 7.067 7.128 133,434,168 +0.05(+0.68%)
Sep 24, 2010 7.111 7.204 7.060 7.079 142,115,920 +0.14(+2.07%)
Sep 23, 2010 6.936 7.026 6.753 6.936 132,602,304 +0.10(+1.52%)
Sep 22, 2010 6.857 6.881 6.737 6.832 124,205,504 -0.06(-0.93%)
Sep 21, 2010 6.832 7.000 6.806 6.896 12,300 +0.09(+1.35%)
Sep 20, 2010 6.781 6.834 6.765 6.805 128,433,008 +0.04(+0.64%)
Sep 17, 2010 6.762 7.017 6.755 6.762 204,915,760 -0.08(-1.21%)
Sep 15, 2010 6.789 6.917 6.762 6.844 139,713,024 +0.06(+0.84%)
Sep 14, 2010 6.591 6.920 6.591 6.787 79,141 +0.17(+2.64%)
Sep 13, 2010 6.642 6.658 6.559 6.613 195,746,144 +0.00(+0.00%)
Sep 10, 2010 6.699 6.708 6.578 6.613 131,899,448 -0.09(-1.39%)
Sep 09, 2010 6.789 6.796 6.665 6.706 1,157 +0.00(+0.03%)
Sep 08, 2010 6.786 6.841 6.608 6.705 266,658 -0.19(-2.78%)
Sep 07, 2010 6.867 6.938 6.860 6.896 281,083 -0.07(-1.04%)
Sep 03, 2010 6.924 6.995 6.924 6.969 104,862,368 +0.11(+1.66%)
Sep 02, 2010 6.765 6.855 6.755 6.855 129,248 +0.08(+1.20%)
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.