Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.751 6.838 6.609 6.792 28,410 -0.05(-0.67%)
Dec 30, 2010 6.664 6.857 6.563 6.838 9,870 +0.05(+0.74%)
Dec 29, 2010 6.742 6.790 6.563 6.788 13,230 -0.01(-0.14%)
Dec 28, 2010 6.659 6.797 6.545 6.797 77,054 +0.17(+2.49%)
Dec 27, 2010 6.522 6.857 6.522 6.632 80,599 -0.01(-0.21%)
Dec 23, 2010 6.512 6.701 6.512 6.646 31,770 +0.11(+1.69%)
Dec 22, 2010 6.425 6.540 6.421 6.535 40,235 +0.15(+2.37%)
Dec 21, 2010 6.402 6.443 6.379 6.384 34,712 -0.02(-0.29%)
Dec 20, 2010 6.398 6.402 6.343 6.402 29,393 +0.08(+1.31%)
Dec 17, 2010 6.402 6.489 6.320 6.320 42,179 -0.08(-1.29%)
Dec 16, 2010 6.402 6.402 6.343 6.402 41,747 -0.02(-0.29%)
Dec 15, 2010 6.407 6.425 6.333 6.421 34,217 -0.03(-0.50%)
Dec 14, 2010 6.366 6.512 6.288 6.453 68,718 +0.09(+1.44%)
Dec 13, 2010 6.384 6.425 6.200 6.361 49,086 -0.03(-0.39%)
Dec 10, 2010 6.288 6.646 6.288 6.386 38,684 +0.09(+1.49%)
Dec 09, 2010 6.320 6.402 6.269 6.292 39,810 -0.04(-0.65%)
Dec 08, 2010 6.398 6.471 6.333 6.333 36,605 -0.09(-1.43%)
Dec 07, 2010 6.356 6.425 6.356 6.425 10,556 +0.07(+1.08%)
Dec 06, 2010 6.356 6.535 6.356 6.356 40,163 -0.04(-0.57%)
Dec 03, 2010 6.398 6.402 6.379 6.393 13,103 -0.02(-0.36%)
Dec 02, 2010 6.315 6.421 6.311 6.416 34,816 +0.08(+1.30%)
Dec 01, 2010 6.393 6.430 6.333 6.333 35,472 -0.02(-0.36%)
Nov 30, 2010 6.384 6.421 6.315 6.356 26,754 -0.05(-0.72%)
Nov 29, 2010 6.494 6.494 6.288 6.402 31,027 -0.09(-1.34%)
Nov 26, 2010 6.439 6.563 6.439 6.489 18,583 +0.07(+1.14%)
Nov 24, 2010 6.384 6.417 6.417 6.417 45,255 -0.00(-0.06%)
Nov 23, 2010 6.434 6.434 6.292 6.421 21,660 -0.02(-0.29%)
Nov 22, 2010 6.421 6.448 6.315 6.439 79,665 +0.04(+0.65%)
Nov 19, 2010 6.540 6.540 6.274 6.398 38,982 +0.00(+0.07%)
Nov 18, 2010 6.311 6.425 6.219 6.393 18,751 +0.08(+1.31%)
Nov 17, 2010 6.297 6.361 6.150 6.311 23,314 +0.07(+1.18%)
Nov 16, 2010 6.379 6.379 6.219 6.237 38,961 -0.07(-1.16%)
Nov 15, 2010 6.219 6.402 6.219 6.311 40,815 +0.07(+1.10%)
Nov 12, 2010 6.260 6.288 6.186 6.242 35,433 -0.02(-0.29%)
Nov 11, 2010 6.232 6.288 6.219 6.260 19,424 -0.05(-0.80%)
Nov 10, 2010 6.288 6.333 6.265 6.311 43,273 +0.02(+0.36%)
Nov 09, 2010 6.214 6.311 6.196 6.288 47,460 +0.06(+0.88%)
Nov 08, 2010 6.283 6.283 6.219 6.232 42,157 -0.01(-0.15%)
Nov 05, 2010 6.269 6.370 6.196 6.242 40,538 -0.02(-0.29%)
Nov 04, 2010 6.288 6.375 6.177 6.260 97,255 -0.04(-0.58%)
Nov 03, 2010 6.288 6.398 6.288 6.297 82,489 +0.03(+0.51%)
Nov 02, 2010 6.242 6.311 6.196 6.265 95,438 +0.14(+2.32%)
Nov 01, 2010 6.242 6.439 6.063 6.122 99,284 +0.00(+0.08%)
Oct 29, 2010 6.076 6.118 6.017 6.118 86,299 +0.05(+0.83%)
Oct 28, 2010 6.012 6.067 6.008 6.067 61,626 -0.01(-0.23%)
Oct 27, 2010 5.989 6.104 5.989 6.081 52,226 -0.02(-0.38%)
Oct 25, 2010 6.063 6.127 6.012 6.104 171,606 +0.04(+0.68%)
Oct 22, 2010 6.076 6.283 6.053 6.063 171,795 +0.02(+0.41%)
Oct 21, 2010 5.985 6.214 5.943 6.038 182,873 +0.07(+1.20%)
Oct 20, 2010 6.012 6.017 5.943 5.966 181,577 +0.02(+0.39%)
Oct 19, 2010 5.994 6.012 5.930 5.943 116,183 -0.01(-0.15%)
Oct 18, 2010 6.012 6.012 5.897 5.953 155,687 +0.06(+0.93%)
Oct 15, 2010 5.893 6.012 5.842 5.897 82,807 +0.01(+0.16%)
Oct 14, 2010 5.943 5.957 5.840 5.888 110,607 -0.03(-0.47%)
Oct 13, 2010 5.943 5.943 5.810 5.916 169,800 +0.00(+0.00%)
Oct 12, 2010 5.897 5.934 5.746 5.916 245,652 +0.01(+0.23%)
Oct 11, 2010 461.80 5.943 5.767 5.902 323,979 +0.17(+3.04%)
Oct 08, 2010 5.728 5.852 5.535 5.728 82,438 +0.16(+2.89%)
Oct 07, 2010 5.494 5.576 5.494 5.567 46,813 +0.02(+0.33%)
Oct 06, 2010 5.507 5.553 5.507 5.549 55,579 +0.03(+0.58%)
Oct 05, 2010 5.530 5.530 5.460 5.517 182,832 +0.00(+0.00%)
Oct 04, 2010 5.489 5.526 5.466 5.517 25,308 +0.01(+0.21%)
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.