Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.13 10.26 10.08 10.23 446,376,480 +0.10(+0.96%)
Jan 28, 2011 10.38 10.39 10.06 10.14 700,108,864 -0.21(-2.07%)
Jan 27, 2011 10.37 10.40 10.34 10.35 337,195,456 -0.02(-0.19%)
Jan 26, 2011 10.34 10.42 10.30 10.37 599,717,760 +0.07(+0.72%)
Jan 25, 2011 10.14 10.30 10.09 10.30 647,086,080 +0.12(+1.17%)
Jan 24, 2011 9.858 10.18 9.854 10.18 679,880,128 +0.32(+3.28%)
Jan 21, 2011 10.07 10.10 9.851 9.854 893,347,392 -0.18(-1.79%)
Jan 20, 2011 10.15 10.20 9.956 10.03 905,067,776 -0.19(-1.82%)
Jan 19, 2011 10.51 10.51 10.16 10.22 1,343,171,840 -0.05(-0.53%)
Jan 18, 2011 9.938 10.40 9.832 10.27 2,216,301,568 -0.24(-2.25%)
Jan 14, 2011 10.43 10.51 10.39 10.51 365,722,336 +0.08(+0.81%)
Jan 13, 2011 10.41 10.45 10.37 10.43 351,446,240 +0.04(+0.37%)
Jan 12, 2011 10.35 10.39 10.31 10.39 357,778,208 +0.08(+0.81%)
Jan 11, 2011 10.40 10.40 10.24 10.30 524,474,304 -0.02(-0.24%)
Jan 10, 2011 10.22 10.35 10.17 10.33 530,746,656 +0.19(+1.88%)
Jan 07, 2011 10.07 10.14 10.01 10.14 369,381,312 +0.07(+0.72%)
Jan 06, 2011 10.09 10.11 10.04 10.07 355,099,232 -0.01(-0.08%)
Jan 05, 2011 9.939 10.08 9.938 10.07 300,545,632 +0.08(+0.82%)
Jan 04, 2011 10.03 10.03 9.897 9.992 366,012,736 +0.05(+0.52%)
Jan 03, 2011 9.821 9.960 9.797 9.940 526,608,448 +0.21(+2.17%)
Dec 31, 2010 9.740 9.756 9.691 9.728 229,323,616 -0.03(-0.34%)
Dec 30, 2010 9.816 9.817 9.743 9.761 186,497,520 -0.05(-0.50%)
Dec 29, 2010 9.839 9.846 9.805 9.811 193,199,712 -0.01(-0.06%)
Dec 28, 2010 9.829 9.852 9.804 9.816 207,978,016 +0.02(+0.24%)
Dec 27, 2010 9.737 9.815 9.697 9.792 295,315,776 +0.03(+0.33%)
Dec 23, 2010 9.802 9.806 9.747 9.760 264,666,064 -0.05(-0.48%)
Dec 22, 2010 9.783 9.824 9.758 9.807 314,877,952 +0.03(+0.29%)
Dec 21, 2010 9.741 9.783 9.713 9.778 303,074,528 +0.06(+0.62%)
Dec 20, 2010 9.699 9.749 9.598 9.718 455,345,856 +0.05(+0.50%)
Dec 17, 2010 9.700 9.705 9.658 9.669 458,454,976 -0.02(-0.20%)
Dec 16, 2010 9.684 9.730 9.654 9.689 380,760,000 +0.03(+0.28%)
Dec 15, 2010 9.651 9.741 9.627 9.662 491,918,784 +0.00(+0.02%)
Dec 14, 2010 9.703 9.728 9.621 9.660 415,738,816 -0.04(-0.43%)
Dec 13, 2010 9.783 9.804 9.681 9.701 15,915 +0.03(+0.35%)
Dec 10, 2010 9.640 9.683 9.609 9.668 310,939,584 +0.02(+0.25%)
Dec 09, 2010 9.715 9.726 9.621 9.644 347,797,024 -0.04(-0.39%)
Dec 08, 2010 9.640 9.682 9.564 9.681 379,934,624 +0.08(+0.88%)
Dec 07, 2010 9.766 9.771 9.594 9.597 462,322,176 -0.06(-0.61%)
Dec 06, 2010 9.610 9.721 9.603 9.656 528,498,592 +0.08(+0.85%)
Dec 03, 2010 9.561 9.610 9.541 9.574 405,428,224 -0.02(-0.22%)
Dec 02, 2010 9.577 9.621 9.497 9.595 548,200,960 +0.05(+0.55%)
Dec 01, 2010 9.508 9.583 9.500 9.542 544,147,072 +0.16(+1.69%)
Nov 30, 2010 9.456 9.481 9.376 9.384 593,316,864 -0.17(-1.81%)
Nov 29, 2010 9.515 9.575 9.391 9.557 527,106,720 +0.06(+0.59%)
Nov 26, 2010 9.462 9.582 9.438 9.500 281,533,888 +0.01(+0.07%)
Nov 24, 2010 9.410 9.494 9.494 9.494 490,575,136 +0.18(+1.96%)
Nov 23, 2010 9.363 9.402 9.246 9.311 613,611,136 -0.14(-1.48%)
Nov 22, 2010 9.249 9.451 9.225 9.451 464,052,608 +0.20(+2.16%)
Nov 19, 2010 9.288 9.301 9.206 9.251 455,725,312 -0.05(-0.55%)
Nov 18, 2010 9.205 9.339 9.189 9.302 583,782,912 +0.24(+2.64%)
Nov 17, 2010 9.084 9.168 8.980 9.063 567,175,360 -0.03(-0.36%)
Nov 16, 2010 9.220 9.277 9.027 9.096 778,681,984 -0.16(-1.77%)
Nov 15, 2010 9.303 9.366 9.237 9.260 477,006,240 -0.03(-0.32%)
Nov 12, 2010 9.530 9.545 9.157 9.290 942,428,288 -0.26(-2.72%)
Nov 11, 2010 9.500 9.603 9.478 9.550 427,456,896 -0.04(-0.43%)
Nov 10, 2010 9.550 9.614 9.456 9.592 452,852,032 +0.06(+0.62%)
Nov 09, 2010 9.683 9.690 9.485 9.533 453,398,368 -0.08(-0.80%)
Nov 08, 2010 9.567 9.644 9.553 9.609 331,945,952 +0.04(+0.47%)
Nov 05, 2010 9.590 9.638 9.553 9.564 427,790,272 -0.03(-0.36%)
Nov 04, 2010 9.514 9.656 9.501 9.599 758,702,784 +0.16(+1.75%)
Nov 03, 2010 9.391 9.436 9.305 9.434 600,867,200 +0.10(+1.11%)
Nov 02, 2010 9.259 9.355 9.259 9.330 511,029,600 +0.16(+1.70%)
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.