Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.957 8.025 7.808 7.915 304,780 -0.01(-0.16%)
Jan 28, 2011 8.068 8.093 7.872 7.928 183,619 -0.13(-1.64%)
Jan 27, 2011 8.085 8.098 7.915 8.059 177,158 -0.00(-0.05%)
Jan 26, 2011 7.928 8.089 7.928 8.064 303,362 +0.14(+1.77%)
Jan 25, 2011 7.864 7.957 7.821 7.923 284,048 +0.03(+0.43%)
Jan 24, 2011 7.804 7.912 7.804 7.889 215,724 +0.11(+1.42%)
Jan 21, 2011 7.868 7.872 7.702 7.779 310,437 -0.09(-1.08%)
Jan 20, 2011 7.881 7.996 7.859 7.864 215,994 -0.07(-0.86%)
Jan 19, 2011 8.042 8.072 7.877 7.932 288,633 -0.11(-1.32%)
Jan 18, 2011 7.864 8.055 7.859 8.038 374,496 +0.13(+1.61%)
Jan 14, 2011 8.064 8.064 7.862 7.911 539,291 -0.14(-1.80%)
Jan 13, 2011 8.038 8.121 7.966 8.055 224,184 +0.03(+0.32%)
Jan 12, 2011 8.072 8.140 7.949 8.030 399,417 -0.03(-0.42%)
Jan 11, 2011 8.161 8.178 8.025 8.064 299,863 -0.08(-0.99%)
Jan 10, 2011 8.089 8.183 8.034 8.144 566,242 -0.01(-0.10%)
Jan 07, 2011 8.093 8.212 8.034 8.153 240,617 +0.06(+0.68%)
Jan 06, 2011 8.013 8.131 7.817 8.098 234,699 +0.07(+0.85%)
Jan 05, 2011 8.059 8.119 7.923 8.030 290,773 -0.03(-0.32%)
Jan 04, 2011 8.059 8.110 7.821 8.055 422,180 +0.00(+0.05%)
Jan 03, 2011 7.877 8.098 7.877 8.051 436,191 +0.23(+2.88%)
Dec 31, 2010 7.851 7.859 7.804 7.825 199,213 -0.04(-0.54%)
Dec 30, 2010 7.791 7.974 7.791 7.868 423,988 +0.05(+0.65%)
Dec 29, 2010 7.842 7.970 7.770 7.817 476,495 -0.02(-0.22%)
Dec 28, 2010 7.911 8.038 7.817 7.834 323,014 -0.08(-1.02%)
Dec 27, 2010 7.791 7.923 7.774 7.915 330,268 +0.12(+1.58%)
Dec 23, 2010 7.868 7.953 7.698 7.791 449,156 -0.08(-0.97%)
Dec 22, 2010 7.677 7.915 7.677 7.868 877,605 +0.20(+2.55%)
Dec 21, 2010 7.745 7.804 7.651 7.672 620,575 -0.14(-1.80%)
Dec 20, 2010 7.660 7.821 7.660 7.813 450,130 +0.04(+0.49%)
Dec 17, 2010 7.634 7.787 7.626 7.774 2,051,030 +0.14(+1.78%)
Dec 16, 2010 7.655 7.685 7.528 7.638 459,667 -0.01(-0.17%)
Dec 15, 2010 7.630 7.723 7.583 7.651 544,659 -0.00(-0.06%)
Dec 14, 2010 7.587 7.728 7.438 7.655 564,445 +0.11(+1.41%)
Dec 13, 2010 7.638 7.894 7.477 7.549 798,921 -0.04(-0.50%)
Dec 10, 2010 7.392 7.592 7.153 7.587 735,947 +0.21(+2.82%)
Dec 09, 2010 7.549 7.549 7.362 7.379 443,976 -0.08(-1.08%)
Dec 08, 2010 7.672 7.672 7.455 7.460 914,690 -0.17(-2.28%)
Dec 07, 2010 7.566 7.651 7.536 7.634 775,773 +0.14(+1.82%)
Dec 06, 2010 7.379 7.519 7.370 7.498 384,667 +0.11(+1.56%)
Dec 03, 2010 7.256 7.400 7.256 7.383 224,064 +0.07(+0.99%)
Dec 02, 2010 7.353 7.443 7.273 7.311 244,142 -0.03(-0.41%)
Dec 01, 2010 7.315 7.358 7.209 7.341 621,643 +0.09(+1.23%)
Nov 30, 2010 7.149 7.266 7.068 7.251 688,627 +0.08(+1.13%)
Nov 29, 2010 7.081 7.264 7.081 7.171 1,000,757 +0.15(+2.18%)
Nov 26, 2010 6.975 7.085 6.975 7.017 82,991 +0.01(+0.12%)
Nov 24, 2010 6.941 7.009 7.009 7.009 511,539 +0.00(+0.06%)
Nov 23, 2010 7.158 7.222 6.979 7.005 428,289 -0.20(-2.83%)
Nov 22, 2010 7.379 7.558 7.162 7.209 374,202 -0.12(-1.68%)
Nov 19, 2010 7.481 7.545 7.264 7.332 515,428 -0.20(-2.71%)
Nov 18, 2010 7.587 7.655 7.336 7.536 914,652 -0.06(-0.73%)
Nov 17, 2010 8.072 8.081 7.494 7.592 1,638,220 -0.53(-6.54%)
Nov 16, 2010 7.400 8.123 7.205 8.123 3,733,598 -13.46(-62.37%)
Nov 15, 2010 21.96 22.40 21.56 21.59 31,209 -0.10(-0.47%)
Nov 12, 2010 21.72 22.37 21.45 21.69 5,643 +0.13(+0.59%)
Nov 11, 2010 21.69 21.92 21.56 21.56 19,025 -0.19(-0.88%)
Nov 10, 2010 21.69 22.00 21.69 21.75 6,376 +0.70(+3.33%)
Nov 09, 2010 20.61 21.87 20.61 21.05 26,965 +0.38(+1.85%)
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.