Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 10.27 10.33 10.24 10.28 43,534,444 +0.02(+0.17%)
Dec 30, 2010 10.23 10.27 10.22 10.26 36,910,440 +0.01(+0.07%)
Dec 29, 2010 10.24 10.30 10.22 10.25 34,992,704 +0.03(+0.27%)
Dec 28, 2010 10.27 10.28 10.22 10.22 39,107,084 -0.01(-0.07%)
Dec 27, 2010 10.21 10.28 10.20 10.23 33,308,286 +0.02(+0.17%)
Dec 23, 2010 10.19 10.23 10.16 10.21 36,304,620 +0.02(+0.24%)
Dec 22, 2010 10.15 10.20 10.14 10.19 48,232,908 +0.02(+0.21%)
Dec 21, 2010 10.22 10.24 10.16 10.17 47,727,500 -0.04(-0.41%)
Dec 20, 2010 10.32 10.32 10.14 10.21 78,892,672 -0.01(-0.07%)
Dec 17, 2010 10.21 10.24 10.11 10.22 103,536,840 -0.01(-0.07%)
Dec 16, 2010 10.22 10.26 10.18 10.22 49,311,052 +0.04(+0.34%)
Dec 15, 2010 10.26 10.34 10.14 10.19 99,491,888 -0.07(-0.72%)
Dec 14, 2010 10.08 10.26 10.08 10.26 76,000,824 +0.20(+1.95%)
Dec 13, 2010 10.13 10.14 10.06 10.07 68,052,536 -0.04(-0.38%)
Dec 10, 2010 10.11 10.13 10.06 10.10 75,124,776 +0.02(+0.24%)
Dec 09, 2010 10.02 10.08 10.00 10.08 59,821,988 +0.07(+0.66%)
Dec 08, 2010 10.03 10.04 9.950 10.01 49,312,392 +0.03(+0.32%)
Dec 07, 2010 9.936 10.06 9.908 9.982 71,447,808 +0.08(+0.85%)
Dec 06, 2010 9.929 9.975 9.884 9.898 65,952,704 -0.07(-0.67%)
Dec 03, 2010 9.926 9.968 9.866 9.964 65,655,804 -0.02(-0.21%)
Dec 02, 2010 9.866 10.02 9.866 9.985 64,268,676 +0.09(+0.95%)
Dec 01, 2010 9.835 9.901 9.803 9.891 67,292,400 +0.17(+1.76%)
Nov 30, 2010 9.716 9.768 9.628 9.719 73,081,544 +0.03(+0.32%)
Nov 29, 2010 9.740 9.747 9.614 9.688 69,971,616 -0.08(-0.82%)
Nov 26, 2010 9.793 9.824 9.758 9.768 22,824,294 -0.07(-0.75%)
Nov 24, 2010 9.838 9.842 9.842 9.842 50,249,556 +0.04(+0.39%)
Nov 23, 2010 9.828 9.845 9.761 9.803 54,026,816 -0.09(-0.92%)
Nov 22, 2010 9.905 9.908 9.810 9.894 56,601,960 -0.01(-0.11%)
Nov 19, 2010 9.926 9.959 9.830 9.905 55,450,956 -0.04(-0.42%)
Nov 18, 2010 9.859 9.954 9.779 9.947 56,009,216 +0.17(+1.72%)
Nov 17, 2010 9.856 9.877 9.768 9.779 69,372,472 -0.10(-0.99%)
Nov 16, 2010 9.954 9.968 9.803 9.877 73,072,256 -0.10(-1.02%)
Nov 15, 2010 9.989 10.10 9.955 9.978 66,207,156 +0.02(+0.25%)
Nov 12, 2010 10.05 10.06 9.859 9.954 75,522,104 -0.13(-1.28%)
Nov 11, 2010 10.13 10.18 10.06 10.08 61,176,796 -0.08(-0.79%)
Nov 10, 2010 10.17 10.17 10.04 10.16 61,462,440 -0.04(-0.41%)
Nov 09, 2010 10.21 10.24 10.16 10.21 56,128,724 +0.03(+0.28%)
Nov 08, 2010 10.18 10.22 10.15 10.18 43,423,748 -0.06(-0.58%)
Nov 05, 2010 10.30 10.31 10.19 10.24 51,763,228 -0.06(-0.58%)
Nov 04, 2010 10.22 10.31 10.18 10.30 65,444,952 +0.13(+1.31%)
Nov 03, 2010 10.15 10.18 10.06 10.16 54,964,888 +0.04(+0.41%)
Nov 02, 2010 10.13 10.18 10.11 10.12 53,320,220 +0.08(+0.77%)
Nov 01, 2010 10.08 10.10 10.01 10.04 74,261,344 +0.07(+0.70%)
Oct 29, 2010 9.940 10.01 9.922 9.975 60,566,208 +0.01(+0.07%)
Oct 28, 2010 9.982 10.02 9.936 9.968 62,247,032 +0.05(+0.53%)
Oct 27, 2010 9.884 9.936 9.821 9.915 71,031,008 -0.00(-0.04%)
Oct 25, 2010 9.964 9.975 9.884 9.919 51,091,672 +0.06(+0.60%)
Oct 22, 2010 9.908 9.936 9.842 9.859 51,672,280 -0.04(-0.42%)
Oct 21, 2010 9.870 10.00 9.824 9.901 89,078,432 -0.10(-1.05%)
Oct 20, 2010 9.901 10.03 9.898 10.01 64,445,580 +0.14(+1.42%)
Oct 19, 2010 9.954 9.957 9.793 9.866 90,875,536 -0.14(-1.43%)
Oct 18, 2010 9.929 10.04 9.929 10.01 45,243,020 +0.10(+1.02%)
Oct 15, 2010 10.03 10.04 9.863 9.908 100,819,336 -0.06(-0.60%)
Oct 14, 2010 9.964 10.01 9.915 9.968 50,840,448 +0.01(+0.11%)
Oct 13, 2010 9.985 10.03 9.936 9.957 59,234,020 +0.03(+0.28%)
Oct 12, 2010 9.887 9.968 9.837 9.929 69,603,016 +0.02(+0.25%)
Oct 11, 2010 9.859 9.950 9.859 9.905 41,163,668 +0.03(+0.35%)
Oct 08, 2010 9.870 9.926 9.744 9.870 71,429,936 -0.01(-0.11%)
Oct 07, 2010 10.02 10.05 9.800 9.880 20,743 -0.13(-1.29%)
Oct 06, 2010 10.16 10.16 9.877 10.01 140,194,368 -0.12(-1.14%)
Oct 05, 2010 10.00 10.15 9.991 10.13 158,283 +0.18(+1.77%)
Oct 04, 2010 9.942 10.03 9.894 9.949 76,922,352 +0.02(+0.17%)
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.