Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.969 9.219 8.958 9.196 30,120,172 +0.18(+2.04%)
Nov 29, 2010 8.966 9.036 8.887 9.012 19,052,582 +0.00(+0.04%)
Nov 26, 2010 8.954 9.067 8.927 9.008 7,823,098 +0.02(+0.22%)
Nov 24, 2010 9.008 8.989 8.989 8.989 13,763,304 +0.00(+0.04%)
Nov 23, 2010 8.993 9.040 8.954 8.985 20,118,234 -0.05(-0.52%)
Nov 22, 2010 8.868 9.040 8.868 9.032 13,758,380 +0.12(+1.31%)
Nov 19, 2010 8.802 8.950 8.802 8.915 10,925,284 +0.03(+0.31%)
Nov 18, 2010 8.942 8.973 8.868 8.887 12,666,386 -0.02(-0.22%)
Nov 17, 2010 8.766 8.954 8.751 8.907 14,880,480 +0.14(+1.65%)
Nov 16, 2010 8.845 8.930 8.751 8.762 13,339,373 -0.21(-2.39%)
Nov 15, 2010 8.993 9.044 8.923 8.977 10,366,959 +0.00(+0.00%)
Nov 12, 2010 8.825 8.993 8.782 8.977 17,027,168 +0.13(+1.50%)
Nov 11, 2010 8.794 8.845 8.747 8.845 7,981,442 -0.00(-0.04%)
Nov 10, 2010 8.825 8.934 8.802 8.848 12,298,618 +0.02(+0.20%)
Nov 09, 2010 8.862 8.928 8.765 8.831 15,040,169 +0.00(+0.04%)
Nov 08, 2010 8.936 8.967 8.808 8.827 13,188,476 -0.16(-1.73%)
Nov 05, 2010 9.033 9.037 8.881 8.982 12,266,393 -0.04(-0.43%)
Nov 04, 2010 8.963 9.122 8.940 9.021 18,642,484 +0.18(+2.02%)
Nov 03, 2010 8.788 8.870 8.738 8.842 13,572,443 +0.08(+0.93%)
Nov 02, 2010 8.633 8.800 8.578 8.761 16,941,854 +0.21(+2.41%)
Nov 01, 2010 8.570 8.652 8.493 8.555 8,307,713 +0.00(+0.05%)
Oct 29, 2010 8.609 8.621 8.535 8.551 14,105,461 -0.07(-0.77%)
Oct 28, 2010 8.633 8.648 8.528 8.617 15,532,171 -0.01(-0.14%)
Oct 27, 2010 8.500 8.636 8.446 8.629 14,918,138 +0.17(+2.02%)
Oct 25, 2010 8.485 8.539 8.454 8.458 9,643,433 -0.02(-0.18%)
Oct 22, 2010 8.446 8.520 8.415 8.473 10,298,487 +0.02(+0.23%)
Oct 21, 2010 8.462 8.497 8.380 8.454 11,193,460 -0.00(-0.05%)
Oct 20, 2010 8.345 8.499 8.322 8.458 12,809,314 +0.13(+1.59%)
Oct 19, 2010 8.504 8.526 8.306 8.326 23,967,412 -0.30(-3.47%)
Oct 18, 2010 8.555 8.671 8.524 8.625 15,868,395 +0.07(+0.82%)
Oct 15, 2010 8.633 8.668 8.551 8.555 16,484,175 -0.05(-0.63%)
Oct 14, 2010 8.535 8.695 8.504 8.609 22,463,862 +0.05(+0.64%)
Oct 13, 2010 8.450 8.594 8.434 8.555 17,767,700 +0.12(+1.48%)
Oct 12, 2010 8.372 8.438 8.329 8.430 12,329,038 +0.04(+0.46%)
Oct 11, 2010 8.259 8.411 8.244 8.392 14,295,921 +0.12(+1.41%)
Oct 08, 2010 8.275 8.318 8.201 8.275 17,819,854 -0.01(-0.14%)
Oct 07, 2010 8.279 8.306 8.232 8.287 132,864 +0.04(+0.47%)
Oct 06, 2010 8.298 8.341 8.248 8.248 17,763,030 -0.06(-0.70%)
Oct 05, 2010 8.333 8.462 8.302 8.306 369,390 +0.00(+0.05%)
Oct 04, 2010 8.442 8.442 8.279 8.302 15,188,540 -0.14(-1.66%)
Oct 01, 2010 8.442 8.497 8.368 8.442 14,099,045 +0.02(+0.29%)
Sep 30, 2010 8.420 8.524 8.364 8.418 256,554 +0.01(+0.12%)
Sep 29, 2010 8.485 8.489 8.368 8.407 14,872,465 -0.10(-1.14%)
Sep 28, 2010 8.543 8.551 8.392 8.504 326,313 -0.02(-0.18%)
Sep 27, 2010 8.555 8.578 8.508 8.520 13,224,117 -0.07(-0.77%)
Sep 24, 2010 8.555 8.664 8.532 8.586 11,222,491 +0.09(+1.01%)
Sep 23, 2010 8.500 8.551 8.326 8.500 15,476,025 +0.10(+1.16%)
Sep 22, 2010 8.399 8.454 8.337 8.403 13,062,385 +0.01(+0.09%)
Sep 21, 2010 8.500 8.500 8.372 8.396 71,063 -0.11(-1.28%)
Sep 20, 2010 8.469 8.512 8.353 8.504 17,234,176 +0.03(+0.41%)
Sep 17, 2010 8.469 8.605 8.399 8.469 21,472,400 +0.12(+1.40%)
Sep 15, 2010 8.236 8.384 8.228 8.353 12,331,691 +0.09(+1.08%)
Sep 14, 2010 8.403 8.524 8.263 8.263 267,700 +0.09(+1.05%)
Sep 13, 2010 8.318 8.318 8.135 8.178 15,423,184 -0.08(-0.99%)
Sep 10, 2010 8.162 8.310 8.162 8.259 18,322,600 +0.09(+1.14%)
Sep 09, 2010 8.147 8.221 8.104 8.166 6,357 +0.12(+1.50%)
Sep 08, 2010 8.042 8.112 7.995 8.046 122,856 +0.00(+0.00%)
Sep 07, 2010 8.038 8.100 8.005 8.046 12,490 +0.00(+0.05%)
Sep 03, 2010 7.945 8.042 7.890 8.042 11,407,283 +0.12(+1.52%)
Sep 02, 2010 7.797 7.929 7.797 7.921 95,824 +0.12(+1.60%)
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.