Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.524 5.524 5.358 5.487 157,058 -0.03(-0.58%)
Mar 30, 2011 5.474 5.556 5.381 5.520 103,616 +0.06(+1.10%)
Mar 29, 2011 5.317 5.464 5.253 5.460 59,519 +0.16(+2.95%)
Mar 28, 2011 5.464 5.515 5.294 5.303 86,403 -0.12(-2.29%)
Mar 25, 2011 5.423 5.543 5.358 5.428 98,405 +0.04(+0.77%)
Mar 24, 2011 5.515 5.515 5.225 5.386 212,379 -0.07(-1.27%)
Mar 23, 2011 5.340 5.520 5.253 5.455 117,284 +0.10(+1.80%)
Mar 22, 2011 5.317 5.386 5.285 5.358 104,237 +0.04(+0.78%)
Mar 21, 2011 5.271 5.317 5.184 5.317 233,002 +0.13(+2.58%)
Mar 18, 2011 5.225 5.276 5.165 5.184 374,436 +0.01(+0.18%)
Mar 17, 2011 5.400 5.485 5.165 5.174 115,131 -0.12(-2.18%)
Mar 16, 2011 5.437 5.612 5.289 5.289 195,574 -0.17(-3.12%)
Mar 15, 2011 5.280 5.515 5.280 5.460 130,911 -0.02(-0.42%)
Mar 14, 2011 5.621 5.653 5.464 5.483 641,106 -0.22(-3.87%)
Mar 11, 2011 5.589 5.823 5.589 5.704 433,804 +0.09(+1.56%)
Mar 10, 2011 5.718 5.718 5.579 5.616 232,811 -0.20(-3.48%)
Mar 09, 2011 5.805 5.897 5.800 5.819 57,017 +0.01(+0.24%)
Mar 08, 2011 5.676 5.874 5.676 5.805 129,564 +0.15(+2.60%)
Mar 07, 2011 5.699 5.708 5.529 5.658 156,852 -0.06(-0.97%)
Mar 04, 2011 5.713 5.814 5.621 5.713 215,288 -0.01(-0.12%)
Mar 03, 2011 5.679 5.930 5.651 5.720 125,829 +0.11(+1.96%)
Mar 02, 2011 5.633 5.949 5.605 5.610 484,208 -0.66(-10.51%)
Mar 01, 2011 6.420 6.457 6.177 6.269 137,245 -0.11(-1.72%)
Feb 28, 2011 6.315 6.388 6.269 6.379 115,365 +0.13(+2.05%)
Feb 25, 2011 6.086 6.260 6.049 6.251 108,516 +0.17(+2.78%)
Feb 24, 2011 5.953 6.081 5.949 6.081 120,593 +0.05(+0.76%)
Feb 23, 2011 6.081 6.155 5.903 6.036 136,832 -0.05(-0.83%)
Feb 22, 2011 6.347 6.429 6.072 6.086 144,564 -0.34(-5.34%)
Feb 18, 2011 6.457 6.457 6.319 6.429 123,587 +0.02(+0.36%)
Feb 17, 2011 6.470 6.470 6.191 6.406 125,044 +0.02(+0.36%)
Feb 16, 2011 6.429 6.667 6.351 6.383 89,010 -0.02(-0.36%)
Feb 15, 2011 6.237 6.460 6.232 6.406 185,616 +0.12(+1.97%)
Feb 14, 2011 6.200 6.397 6.200 6.283 78,537 +0.06(+0.96%)
Feb 11, 2011 6.104 6.264 6.031 6.223 73,017 +0.09(+1.42%)
Feb 10, 2011 5.972 6.168 5.972 6.136 114,144 +0.14(+2.37%)
Feb 09, 2011 5.939 6.031 5.903 5.994 89,364 +0.00(+0.00%)
Feb 08, 2011 5.834 5.994 5.702 5.994 133,707 +0.13(+2.26%)
Feb 07, 2011 5.683 6.008 5.683 5.862 287,964 +0.11(+1.83%)
Feb 04, 2011 5.830 5.862 5.733 5.756 67,495 -0.07(-1.18%)
Feb 03, 2011 5.761 5.965 5.761 5.825 97,144 +0.04(+0.64%)
Feb 02, 2011 5.779 5.853 5.724 5.788 136,817 -0.06(-1.10%)
Feb 01, 2011 5.853 5.880 5.596 5.853 254,602 +0.05(+0.87%)
Jan 31, 2011 5.990 6.127 5.802 5.802 175,987 -0.16(-2.61%)
Jan 28, 2011 6.155 6.155 5.798 5.958 253,428 -0.22(-3.63%)
Jan 27, 2011 6.342 6.365 6.177 6.182 103,822 -0.16(-2.45%)
Jan 26, 2011 6.260 6.443 6.209 6.338 57,379 +0.08(+1.32%)
Jan 25, 2011 6.283 6.347 6.177 6.255 91,088 -0.09(-1.44%)
Jan 24, 2011 6.328 6.388 6.324 6.347 63,489 +0.00(+0.00%)
Jan 21, 2011 6.479 6.493 6.338 6.347 168,164 -0.08(-1.28%)
Jan 20, 2011 6.191 6.461 6.191 6.429 93,313 +0.18(+2.86%)
Jan 19, 2011 6.420 6.422 6.187 6.251 150,198 -0.19(-2.98%)
Jan 18, 2011 6.566 6.580 6.429 6.443 70,325 -0.17(-2.56%)
Jan 14, 2011 6.525 6.644 6.525 6.612 104,830 +0.06(+0.98%)
Jan 13, 2011 6.690 6.690 6.516 6.548 85,439 -0.14(-2.05%)
Jan 12, 2011 6.493 6.818 6.360 6.685 276,045 -0.02(-0.34%)
Jan 11, 2011 6.818 6.818 6.635 6.708 76,275 -0.15(-2.20%)
Jan 10, 2011 6.859 6.891 6.772 6.859 80,723 -0.06(-0.93%)
Jan 07, 2011 7.056 7.125 6.809 6.923 100,964 -0.14(-1.94%)
Jan 06, 2011 7.180 7.180 6.951 7.061 131,150 -0.14(-1.97%)
Jan 05, 2011 7.047 7.207 6.921 7.202 85,312 +0.14(+1.94%)
Jan 04, 2011 7.244 7.253 6.951 7.065 137,374 -0.19(-2.59%)
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.