Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.225 7.330 7.222 7.244 135,249,776 -0.12(-1.57%)
Nov 29, 2010 7.356 7.388 7.270 7.360 119,363,848 -0.10(-1.39%)
Nov 26, 2010 7.439 7.498 7.434 7.463 57,288,240 -0.09(-1.25%)
Nov 24, 2010 7.593 7.558 7.558 7.558 161,496,192 -0.07(-0.92%)
Nov 23, 2010 7.598 7.678 7.448 7.628 298,181,312 +0.16(+2.08%)
Nov 22, 2010 7.420 7.479 7.282 7.472 191,478,064 +0.13(+1.79%)
Nov 19, 2010 7.216 7.349 7.204 7.341 117,450,144 +0.14(+1.92%)
Nov 18, 2010 7.108 7.232 7.089 7.203 114,995,384 +0.12(+1.76%)
Nov 17, 2010 7.218 7.277 7.044 7.078 165,923,152 -0.14(-1.99%)
Nov 16, 2010 7.299 7.324 7.159 7.222 129,555,208 -0.13(-1.74%)
Nov 15, 2010 7.311 7.431 7.298 7.349 83,678,848 +0.06(+0.78%)
Nov 12, 2010 7.381 7.425 7.260 7.292 105,516,568 -0.15(-2.06%)
Nov 11, 2010 7.565 7.596 7.382 7.446 141,403,712 -0.18(-2.40%)
Nov 10, 2010 7.690 7.692 7.557 7.629 76,739,240 +0.01(+0.09%)
Nov 09, 2010 7.712 7.714 7.591 7.622 88,096,896 +0.06(+0.73%)
Nov 08, 2010 7.538 7.685 7.517 7.567 90,995,264 +0.01(+0.18%)
Nov 05, 2010 7.590 7.619 7.491 7.553 90,401,880 -0.06(-0.79%)
Nov 04, 2010 7.624 7.698 7.569 7.614 125,088,232 +0.04(+0.59%)
Nov 03, 2010 7.403 7.602 7.400 7.569 128,678,408 +0.16(+2.10%)
Nov 02, 2010 7.386 7.427 7.365 7.413 66,845,056 +0.07(+0.99%)
Nov 01, 2010 7.286 7.386 7.268 7.341 74,654,440 +0.08(+1.07%)
Oct 29, 2010 7.332 7.374 7.235 7.263 105,272,240 -0.11(-1.45%)
Oct 28, 2010 7.355 7.394 7.284 7.370 87,750,128 +0.05(+0.64%)
Oct 27, 2010 7.351 7.401 7.249 7.324 108,519,880 -0.08(-1.14%)
Oct 25, 2010 7.422 7.469 7.353 7.408 76,261,272 +0.00(+0.02%)
Oct 22, 2010 7.320 7.421 7.306 7.406 59,651,404 +0.08(+1.11%)
Oct 21, 2010 7.406 7.424 7.242 7.325 115,255,184 -0.07(-0.98%)
Oct 20, 2010 7.429 7.472 7.387 7.398 106,310,200 -0.00(-0.02%)
Oct 19, 2010 7.408 7.455 7.349 7.400 120,319,528 -0.08(-1.13%)
Oct 18, 2010 7.375 7.510 7.343 7.484 106,899,520 +0.09(+1.17%)
Oct 15, 2010 7.324 7.401 7.277 7.398 136,826,832 +0.12(+1.64%)
Oct 14, 2010 7.291 7.315 7.222 7.279 86,594,120 -0.01(-0.19%)
Oct 13, 2010 7.178 7.349 7.178 7.292 142,493,424 +0.15(+2.08%)
Oct 12, 2010 7.114 7.178 7.064 7.144 86,709,208 +0.06(+0.85%)
Oct 11, 2010 7.127 7.151 7.052 7.084 74,682,664 -0.03(-0.36%)
Oct 08, 2010 7.109 7.135 7.028 7.109 108,992,936 +0.06(+0.83%)
Oct 07, 2010 7.063 7.080 6.990 7.051 44,163 +0.01(+0.17%)
Oct 06, 2010 7.092 7.121 6.987 7.038 149,862,672 -0.02(-0.24%)
Oct 05, 2010 7.090 7.095 6.973 7.056 331,362 +0.03(+0.49%)
Oct 04, 2010 7.059 7.125 6.980 7.021 133,071,168 -0.02(-0.32%)
Oct 01, 2010 7.044 7.133 6.954 7.044 364,576,832 -0.23(-3.10%)
Sep 30, 2010 7.268 7.455 7.208 7.269 3,768,750 -0.08(-1.07%)
Sep 29, 2010 7.251 7.384 7.239 7.348 243,827 +0.16(+2.16%)
Sep 28, 2010 7.149 7.229 7.083 7.192 377,806 +0.06(+0.90%)
Sep 27, 2010 7.080 7.215 7.068 7.128 133,424,552 +0.05(+0.68%)
Sep 24, 2010 7.111 7.204 7.061 7.080 142,105,680 +0.14(+2.07%)
Sep 23, 2010 6.937 7.026 6.753 6.937 132,592,736 +0.10(+1.52%)
Sep 22, 2010 6.857 6.881 6.738 6.833 124,196,552 -0.06(-0.93%)
Sep 21, 2010 6.833 7.000 6.807 6.897 12,299 +0.09(+1.35%)
Sep 20, 2010 6.781 6.835 6.766 6.805 128,423,744 +0.04(+0.64%)
Sep 17, 2010 6.762 7.018 6.755 6.762 204,900,992 -0.08(-1.21%)
Sep 15, 2010 6.790 6.918 6.762 6.845 139,702,960 +0.06(+0.84%)
Sep 14, 2010 6.591 6.921 6.591 6.788 79,136 +0.17(+2.64%)
Sep 13, 2010 6.643 6.658 6.560 6.613 195,732,032 +0.00(+0.00%)
Sep 10, 2010 6.700 6.708 6.579 6.613 131,889,936 -0.09(-1.39%)
Sep 09, 2010 6.790 6.797 6.665 6.707 1,157 +0.00(+0.03%)
Sep 08, 2010 6.786 6.842 6.608 6.705 266,638 -0.19(-2.78%)
Sep 07, 2010 6.867 6.938 6.861 6.897 281,063 -0.07(-1.04%)
Sep 03, 2010 6.924 6.995 6.924 6.969 104,854,808 +0.11(+1.66%)
Sep 02, 2010 6.766 6.855 6.755 6.855 129,238 +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.