Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.798 6.817 6.657 6.659 6,570,500 -0.06(-0.92%)
Feb 25, 2011 6.721 6.755 6.684 6.721 2,963,980 +0.02(+0.29%)
Feb 24, 2011 6.669 6.727 6.644 6.702 4,414,772 +0.03(+0.48%)
Feb 23, 2011 6.661 6.727 6.579 6.669 7,260,471 -0.01(-0.13%)
Feb 22, 2011 6.770 6.787 6.657 6.678 6,686,387 -0.17(-2.41%)
Feb 18, 2011 6.826 6.884 6.817 6.843 3,627,396 +0.02(+0.25%)
Feb 17, 2011 6.736 6.886 6.736 6.826 5,978,307 +0.03(+0.44%)
Feb 16, 2011 6.721 6.828 6.719 6.796 4,189,810 +0.09(+1.37%)
Feb 15, 2011 6.747 6.826 6.691 6.704 3,758,112 -0.08(-1.11%)
Feb 14, 2011 6.785 6.804 6.738 6.779 3,390,895 +0.01(+0.09%)
Feb 11, 2011 6.687 6.807 6.669 6.772 4,399,001 +0.08(+1.22%)
Feb 10, 2011 6.650 6.727 6.633 6.691 3,798,586 +0.00(+0.00%)
Feb 09, 2011 6.669 6.729 6.661 6.691 3,296,584 +0.00(+0.00%)
Feb 08, 2011 6.639 6.711 6.603 6.691 6,104,422 +0.09(+1.43%)
Feb 07, 2011 6.519 6.644 6.517 6.597 8,620,616 +0.08(+1.18%)
Feb 04, 2011 6.341 6.558 6.320 6.519 15,073,194 +0.19(+3.01%)
Feb 03, 2011 6.346 6.404 6.307 6.329 13,844,644 +0.17(+2.71%)
Feb 02, 2011 6.119 6.279 6.067 6.161 9,752,387 +0.04(+0.70%)
Feb 01, 2011 6.069 6.194 6.054 6.119 7,550,866 +0.06(+0.92%)
Jan 31, 2011 6.044 6.095 6.022 6.063 8,328,037 +0.03(+0.43%)
Jan 28, 2011 6.123 6.198 6.011 6.037 7,003,584 -0.08(-1.26%)
Jan 27, 2011 6.108 6.142 6.092 6.114 6,985,512 +0.02(+0.32%)
Jan 26, 2011 6.108 6.123 6.070 6.095 7,891,710 -0.01(-0.18%)
Jan 25, 2011 6.093 6.129 6.063 6.106 10,565,627 -0.00(-0.04%)
Jan 24, 2011 6.059 6.172 6.056 6.108 7,452,388 +0.06(+0.99%)
Jan 21, 2011 6.110 6.110 6.031 6.048 6,715,266 -0.04(-0.59%)
Jan 20, 2011 6.076 6.112 6.029 6.084 7,203,564 +0.01(+0.24%)
Jan 19, 2011 6.172 6.211 6.044 6.069 10,374,658 -0.12(-2.01%)
Jan 18, 2011 6.264 6.277 6.157 6.194 5,958,327 -0.10(-1.63%)
Jan 14, 2011 6.286 6.326 6.226 6.296 8,269,160 -0.11(-1.74%)
Jan 13, 2011 6.376 6.447 6.365 6.408 3,043,257 +0.04(+0.64%)
Jan 12, 2011 6.404 6.412 6.322 6.367 3,030,751 -0.01(-0.13%)
Jan 11, 2011 6.393 6.393 6.301 6.376 3,920,600 +0.01(+0.24%)
Jan 10, 2011 6.286 6.395 6.247 6.361 2,666,609 +0.03(+0.54%)
Jan 07, 2011 6.354 6.386 6.254 6.326 3,797,289 -0.03(-0.40%)
Jan 06, 2011 6.348 6.401 6.320 6.352 2,389,172 -0.01(-0.13%)
Jan 05, 2011 6.258 6.410 6.258 6.361 4,881,951 +0.05(+0.85%)
Jan 04, 2011 6.425 6.425 6.241 6.307 3,486,312 -0.13(-2.03%)
Jan 03, 2011 6.215 6.462 6.211 6.438 5,436,162 +0.29(+4.67%)
Dec 31, 2010 6.292 6.331 6.125 6.151 4,113,743 -0.15(-2.35%)
Dec 30, 2010 6.447 6.447 6.294 6.299 3,037,872 -0.14(-2.10%)
Dec 29, 2010 6.386 6.455 6.359 6.434 1,807,543 +0.03(+0.54%)
Dec 28, 2010 6.393 6.427 6.348 6.399 1,761,671 +0.01(+0.10%)
Dec 27, 2010 6.352 6.423 6.303 6.393 2,409,069 +0.03(+0.40%)
Dec 23, 2010 6.436 6.436 6.345 6.367 1,802,681 -0.06(-0.87%)
Dec 22, 2010 6.440 6.489 6.397 6.423 1,709,854 -0.05(-0.73%)
Dec 21, 2010 6.434 6.545 6.395 6.470 3,388,907 +0.10(+1.51%)
Dec 20, 2010 6.417 6.453 6.326 6.374 4,908,333 -0.02(-0.30%)
Dec 17, 2010 6.320 6.395 6.309 6.393 5,818,932 +0.09(+1.50%)
Dec 16, 2010 6.316 6.324 6.226 6.299 5,965,331 -0.02(-0.31%)
Dec 15, 2010 6.382 6.419 6.307 6.318 4,779,530 -0.06(-0.87%)
Dec 14, 2010 6.395 6.444 6.363 6.374 3,855,410 +0.00(+0.00%)
Dec 13, 2010 6.425 6.464 6.359 6.374 2,436,188 -0.05(-0.77%)
Dec 10, 2010 6.429 6.455 6.367 6.423 4,391,302 -0.01(-0.23%)
Dec 09, 2010 6.511 6.511 6.399 6.438 4,822,183 -0.03(-0.46%)
Dec 08, 2010 6.526 6.622 6.442 6.468 8,661,253 -0.06(-0.95%)
Dec 07, 2010 6.573 6.635 6.517 6.530 5,452,685 -0.01(-0.16%)
Dec 06, 2010 6.524 6.564 6.470 6.541 5,154,489 +0.06(+0.96%)
Dec 03, 2010 6.318 6.524 6.301 6.479 8,017,102 +0.19(+3.00%)
Dec 02, 2010 6.155 6.365 6.155 6.290 8,140,521 +0.14(+2.19%)
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.