Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.252 6.451 6.243 6.351 7,606,902 +0.08(+1.28%)
Feb 25, 2010 6.209 6.301 6.049 6.271 9,306,239 +0.02(+0.34%)
Feb 24, 2010 6.160 6.333 6.127 6.250 6,896,619 +0.13(+2.14%)
Feb 23, 2010 6.121 6.140 5.980 6.119 3,474,236 +0.00(+0.00%)
Feb 22, 2010 6.211 6.211 6.067 6.119 4,551,837 -0.05(-0.82%)
Feb 19, 2010 6.176 6.229 6.132 6.170 4,047,655 -0.06(-1.00%)
Feb 18, 2010 6.212 6.243 6.134 6.232 2,964,787 -0.00(-0.03%)
Feb 17, 2010 6.186 6.255 6.186 6.234 3,742,416 +0.03(+0.53%)
Feb 16, 2010 6.104 6.220 6.088 6.201 6,374,167 +0.08(+1.39%)
Feb 12, 2010 6.055 6.116 6.116 6.116 21,969,044 +0.43(+7.56%)
Feb 11, 2010 5.562 5.743 5.560 5.686 4,121,634 +0.13(+2.41%)
Feb 10, 2010 5.549 5.592 5.434 5.552 3,990,392 -0.03(-0.59%)
Feb 09, 2010 5.645 5.645 5.526 5.585 3,145,098 +0.04(+0.71%)
Feb 08, 2010 5.395 5.693 5.393 5.545 10,569,682 +0.23(+4.40%)
Feb 05, 2010 5.374 5.402 5.217 5.312 7,632,257 -0.10(-1.81%)
Feb 04, 2010 5.555 5.562 5.397 5.410 4,199,271 -0.19(-3.33%)
Feb 03, 2010 5.506 5.764 5.506 5.596 8,159,940 +0.09(+1.69%)
Feb 02, 2010 5.387 5.531 5.369 5.503 4,120,067 +0.11(+2.06%)
Feb 01, 2010 5.344 5.444 5.315 5.392 5,015,318 +0.03(+0.58%)
Jan 29, 2010 5.362 5.465 5.323 5.361 4,463,559 +0.01(+0.18%)
Jan 28, 2010 5.480 5.518 5.313 5.351 8,893,498 -0.10(-1.83%)
Jan 27, 2010 5.413 5.495 5.372 5.451 10,071,264 +0.08(+1.46%)
Jan 26, 2010 5.457 5.490 5.284 5.372 7,122,324 -0.16(-2.92%)
Jan 25, 2010 5.469 5.693 5.449 5.534 11,159,462 +0.06(+1.09%)
Jan 22, 2010 5.871 5.871 5.446 5.474 12,154,720 -0.37(-6.31%)
Jan 21, 2010 5.941 6.042 5.827 5.843 6,054,262 -0.07(-1.19%)
Jan 20, 2010 6.075 6.075 5.885 5.913 7,527,790 -0.17(-2.74%)
Jan 19, 2010 6.111 6.189 6.064 6.080 5,780,356 -0.02(-0.29%)
Jan 15, 2010 6.397 6.098 6.098 6.098 9,514,861 -0.30(-4.68%)
Jan 14, 2010 6.253 6.436 6.162 6.397 4,704,958 +0.13(+2.06%)
Jan 13, 2010 6.536 6.536 6.220 6.268 7,135,387 -0.00(-0.05%)
Jan 12, 2010 6.188 6.354 6.123 6.271 8,977,805 -0.10(-1.64%)
Jan 11, 2010 6.570 6.595 6.343 6.376 4,748,454 -0.13(-1.98%)
Jan 08, 2010 6.609 6.624 6.492 6.505 5,376,065 -0.12(-1.87%)
Jan 07, 2010 6.717 6.758 6.605 6.629 4,848,657 -0.22(-3.20%)
Jan 06, 2010 6.817 6.915 6.766 6.848 5,123,603 +0.01(+0.12%)
Jan 05, 2010 6.778 6.846 6.701 6.840 6,722,952 +0.03(+0.46%)
Jan 04, 2010 6.209 6.824 6.188 6.809 13,323,498 +0.66(+10.74%)
Dec 31, 2009 6.037 6.149 6.149 6.149 3,507,729 +0.10(+1.65%)
Dec 30, 2009 6.139 6.153 6.008 6.049 3,645,933 -0.09(-1.41%)
Dec 29, 2009 6.171 6.171 6.088 6.136 2,060,566 +0.03(+0.48%)
Dec 28, 2009 6.140 6.207 6.091 6.106 2,741,694 -0.06(-0.90%)
Dec 24, 2009 6.155 6.209 6.153 6.162 983,681 +0.03(+0.53%)
Dec 23, 2009 6.059 6.160 6.034 6.129 6,365,540 +0.06(+0.94%)
Dec 22, 2009 6.132 6.144 6.036 6.072 2,089,788 -0.02(-0.32%)
Dec 21, 2009 6.083 6.165 6.082 6.091 3,863,586 +0.01(+0.19%)
Dec 18, 2009 6.126 6.133 6.042 6.080 8,355,774 -0.05(-0.83%)
Dec 17, 2009 6.186 6.186 6.098 6.131 4,795,145 -0.02(-0.32%)
Dec 16, 2009 6.129 6.207 6.090 6.150 6,409,037 +0.10(+1.65%)
Dec 15, 2009 6.023 6.114 6.019 6.051 7,666,141 +0.00(+0.00%)
Dec 14, 2009 6.006 6.065 5.948 6.051 4,827,909 +0.06(+1.06%)
Dec 11, 2009 5.987 6.010 5.893 5.987 4,332,887 +0.05(+0.88%)
Dec 10, 2009 5.913 5.982 5.895 5.934 7,924,843 +0.02(+0.30%)
Dec 09, 2009 6.023 6.031 5.891 5.916 9,240,802 -0.10(-1.63%)
Dec 08, 2009 6.036 6.088 5.992 6.015 5,179,239 -0.07(-1.16%)
Dec 07, 2009 6.162 6.191 6.041 6.085 5,741,014 -0.08(-1.30%)
Dec 04, 2009 6.333 6.374 6.059 6.165 9,859,179 -0.17(-2.66%)
Dec 03, 2009 6.503 6.528 6.332 6.333 7,912,484 -0.17(-2.56%)
Dec 02, 2009 6.542 6.627 6.456 6.500 7,372,087 +0.00(+0.03%)
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.