Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.048 8.100 7.845 8.092 5,504,908 +0.08(+1.02%)
Mar 30, 2011 8.010 8.095 7.976 8.010 6,404,448 +0.05(+0.60%)
Mar 29, 2011 7.940 8.026 7.814 7.963 7,305,646 +0.05(+0.60%)
Mar 28, 2011 7.791 8.064 7.788 7.915 9,612,359 +0.15(+1.95%)
Mar 25, 2011 7.683 7.809 7.649 7.764 5,755,031 +0.15(+1.94%)
Mar 24, 2011 7.618 7.678 7.559 7.616 2,766,370 +0.06(+0.82%)
Mar 23, 2011 7.445 7.561 7.402 7.554 4,375,802 +0.06(+0.78%)
Mar 22, 2011 7.572 7.592 7.402 7.495 2,140,473 +0.02(+0.24%)
Mar 21, 2011 7.503 7.580 7.283 7.477 10,094,404 +0.24(+3.27%)
Mar 18, 2011 7.231 7.276 7.160 7.240 4,915,459 +0.09(+1.28%)
Mar 17, 2011 7.101 7.306 7.101 7.149 6,503,824 +0.14(+1.96%)
Mar 16, 2011 7.376 7.567 7.010 7.012 17,894,112 -0.36(-4.92%)
Mar 15, 2011 7.253 7.428 7.110 7.374 5,635,935 -0.09(-1.25%)
Mar 14, 2011 7.476 7.652 7.386 7.468 5,416,159 -0.20(-2.64%)
Mar 11, 2011 7.682 7.711 7.517 7.670 4,563,854 -0.07(-0.85%)
Mar 10, 2011 7.580 7.763 7.505 7.736 5,822,255 +0.05(+0.66%)
Mar 09, 2011 7.608 7.714 7.536 7.685 3,492,806 +0.02(+0.26%)
Mar 08, 2011 7.585 7.736 7.508 7.665 2,139,708 +0.05(+0.69%)
Mar 07, 2011 7.693 7.739 7.481 7.613 2,666,474 -0.12(-1.58%)
Mar 04, 2011 7.731 7.780 7.620 7.736 3,685,954 +0.02(+0.28%)
Mar 03, 2011 7.518 7.745 7.508 7.714 9,302,586 +0.25(+3.42%)
Mar 02, 2011 7.487 7.577 7.418 7.459 3,543,877 -0.02(-0.26%)
Mar 01, 2011 7.394 7.579 7.379 7.479 5,618,112 -0.15(-1.91%)
Feb 28, 2011 7.598 7.654 7.363 7.624 7,159,751 +0.08(+1.08%)
Feb 25, 2011 7.597 7.706 7.525 7.543 7,806,420 +0.11(+1.52%)
Feb 24, 2011 7.927 7.959 7.396 7.430 24,460,608 +0.42(+6.02%)
Feb 23, 2011 7.090 7.118 6.948 7.008 8,537,488 -0.02(-0.28%)
Feb 22, 2011 7.195 7.239 6.979 7.028 5,659,002 -0.24(-3.33%)
Feb 18, 2011 7.369 7.369 7.226 7.270 2,996,743 -0.01(-0.11%)
Feb 17, 2011 7.265 7.407 7.242 7.278 3,781,287 +0.04(+0.52%)
Feb 16, 2011 7.265 7.322 7.208 7.240 2,882,762 +0.04(+0.54%)
Feb 15, 2011 7.289 7.343 7.162 7.201 3,225,746 -0.09(-1.30%)
Feb 14, 2011 7.423 7.662 7.232 7.296 11,192,349 +0.13(+1.80%)
Feb 11, 2011 7.324 7.428 7.155 7.167 10,899,212 -0.25(-3.37%)
Feb 10, 2011 6.660 7.472 6.521 7.417 19,660,196 +0.76(+11.36%)
Feb 09, 2011 6.611 6.717 6.605 6.660 3,673,638 +0.04(+0.62%)
Feb 08, 2011 6.734 6.734 6.601 6.619 4,171,701 -0.16(-2.32%)
Feb 07, 2011 6.793 6.928 6.727 6.776 4,011,017 -0.00(-0.02%)
Feb 04, 2011 6.636 6.778 6.582 6.778 9,111,335 +0.13(+1.97%)
Feb 03, 2011 6.688 6.708 6.562 6.647 1,919,535 -0.04(-0.66%)
Feb 02, 2011 6.631 6.707 6.603 6.691 3,352,962 +0.09(+1.31%)
Feb 01, 2011 6.670 6.726 6.565 6.605 4,013,300 +0.01(+0.17%)
Jan 31, 2011 6.588 6.616 6.515 6.593 2,264,513 +0.05(+0.80%)
Jan 28, 2011 6.574 6.647 6.464 6.541 3,153,842 -0.08(-1.16%)
Jan 27, 2011 6.730 6.796 6.609 6.618 6,446,145 -0.11(-1.60%)
Jan 26, 2011 6.657 6.771 6.647 6.726 2,808,667 +0.07(+1.03%)
Jan 25, 2011 6.709 6.744 6.574 6.657 3,175,018 -0.05(-0.80%)
Jan 24, 2011 6.462 6.729 6.392 6.711 6,796,722 +0.29(+4.48%)
Jan 21, 2011 6.361 6.485 6.341 6.423 3,785,484 +0.07(+1.03%)
Jan 20, 2011 6.317 6.426 6.240 6.358 2,384,374 -0.01(-0.21%)
Jan 19, 2011 6.415 6.428 6.317 6.371 2,421,673 -0.02(-0.36%)
Jan 18, 2011 6.350 6.418 6.307 6.394 2,378,813 +0.06(+1.01%)
Jan 14, 2011 6.325 6.379 6.229 6.330 3,649,207 -0.04(-0.69%)
Jan 13, 2011 6.407 6.443 6.366 6.374 5,155,554 +0.00(+0.05%)
Jan 12, 2011 6.405 6.418 6.340 6.371 2,037,181 +0.01(+0.13%)
Jan 11, 2011 6.225 6.451 6.211 6.363 6,920,353 +0.21(+3.48%)
Jan 10, 2011 6.031 6.173 6.016 6.149 2,225,159 +0.10(+1.65%)
Jan 07, 2011 6.057 6.067 5.982 6.049 2,760,056 +0.01(+0.16%)
Jan 06, 2011 6.047 6.093 6.011 6.039 4,653,287 -0.03(-0.48%)
Jan 05, 2011 6.006 6.122 6.006 6.068 4,262,671 +0.08(+1.34%)
Jan 04, 2011 6.028 6.062 5.939 5.988 2,473,203 -0.00(-0.05%)
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.