Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.692 8.840 8.643 8.771 842,420 +0.10(+1.14%)
Mar 30, 2011 8.475 8.722 8.426 8.673 805,240 +0.21(+2.45%)
Mar 29, 2011 8.337 8.525 8.318 8.466 650,718 +0.12(+1.42%)
Mar 28, 2011 8.702 8.702 8.239 8.347 1,134,076 -0.12(-1.40%)
Mar 25, 2011 8.377 8.732 8.288 8.466 1,704,931 +0.25(+3.00%)
Mar 24, 2011 8.219 8.278 8.041 8.219 656,997 +0.03(+0.36%)
Mar 23, 2011 7.943 8.318 7.923 8.189 1,540,412 +0.27(+3.36%)
Mar 22, 2011 7.903 7.943 7.721 7.923 843,738 +0.12(+1.52%)
Mar 21, 2011 7.785 7.883 7.706 7.804 614,508 +0.00(+0.00%)
Mar 18, 2011 7.874 7.874 7.637 7.804 668,627 +0.02(+0.25%)
Mar 17, 2011 7.765 7.893 7.706 7.785 659,439 +0.10(+1.28%)
Mar 16, 2011 7.844 8.021 7.548 7.686 1,168,555 -0.11(-1.39%)
Mar 15, 2011 7.402 8.031 7.301 7.795 2,062,296 -0.04(-0.50%)
Mar 14, 2011 7.607 7.864 7.459 7.834 1,740,403 +0.08(+1.02%)
Mar 11, 2011 7.627 7.883 7.439 7.755 2,663,575 +0.28(+3.69%)
Mar 10, 2011 6.907 7.499 6.838 7.479 4,109,013 +0.67(+9.85%)
Mar 09, 2011 6.887 6.936 6.729 6.808 611,854 -0.10(-1.43%)
Mar 08, 2011 6.709 6.966 6.670 6.907 987,877 +0.24(+3.55%)
Mar 07, 2011 6.620 6.709 6.463 6.670 548,567 +0.04(+0.60%)
Mar 04, 2011 6.719 6.758 6.512 6.630 492,902 -0.09(-1.32%)
Mar 03, 2011 6.739 6.777 6.620 6.719 398,225 +0.06(+0.89%)
Mar 02, 2011 6.749 6.779 6.621 6.660 475,678 -0.03(-0.44%)
Mar 01, 2011 6.719 6.768 6.532 6.690 771,914 -0.01(-0.15%)
Feb 28, 2011 6.926 6.976 6.611 6.699 737,625 -0.01(-0.15%)
Feb 25, 2011 6.413 6.719 6.394 6.709 606,741 +0.32(+4.94%)
Feb 24, 2011 6.502 6.551 6.374 6.394 675,515 -0.10(-1.52%)
Feb 23, 2011 6.650 6.788 6.453 6.492 642,532 -0.13(-1.94%)
Feb 22, 2011 6.818 6.818 6.591 6.620 877,572 -0.29(-4.14%)
Feb 18, 2011 7.045 7.045 6.739 6.907 848,192 -0.10(-1.41%)
Feb 17, 2011 7.005 7.055 6.857 7.005 865,407 +0.07(+1.00%)
Feb 16, 2011 6.946 6.986 6.759 6.936 1,033,298 +0.05(+0.72%)
Feb 15, 2011 6.847 7.153 6.660 6.887 3,247,193 +0.51(+8.05%)
Feb 14, 2011 6.413 6.413 6.334 6.374 273,685 -0.02(-0.39%)
Feb 11, 2011 6.394 6.443 6.334 6.398 294,830 -0.02(-0.38%)
Feb 10, 2011 6.542 6.581 6.413 6.423 291,540 -0.14(-2.11%)
Feb 09, 2011 6.502 6.591 6.423 6.561 550,894 +0.02(+0.30%)
Feb 08, 2011 6.403 6.551 6.295 6.542 690,124 +0.12(+1.80%)
Feb 07, 2011 6.167 6.453 6.127 6.426 763,957 +0.28(+4.62%)
Feb 04, 2011 6.107 6.157 6.098 6.142 465,312 +0.00(+0.08%)
Feb 03, 2011 5.999 6.147 5.999 6.137 532,504 +0.11(+1.80%)
Feb 02, 2011 5.950 6.127 5.890 6.028 348,715 +0.07(+1.16%)
Feb 01, 2011 5.950 6.009 5.922 5.959 389,571 +0.04(+0.67%)
Jan 31, 2011 5.890 5.979 5.683 5.920 1,162,852 +0.03(+0.50%)
Jan 28, 2011 6.147 6.206 5.890 5.890 684,147 -0.29(-4.63%)
Jan 27, 2011 6.167 6.216 6.088 6.176 359,547 +0.01(+0.16%)
Jan 26, 2011 6.226 6.226 6.009 6.167 428,094 -0.05(-0.79%)
Jan 25, 2011 6.246 6.246 6.127 6.216 348,169 -0.03(-0.47%)
Jan 24, 2011 6.315 6.413 6.236 6.246 644,368 -0.03(-0.47%)
Jan 21, 2011 6.028 6.295 5.950 6.275 994,080 +0.32(+5.30%)
Jan 20, 2011 6.019 6.028 5.841 5.959 689,614 -0.13(-2.11%)
Jan 19, 2011 6.551 6.561 6.078 6.088 988,113 -0.44(-6.80%)
Jan 18, 2011 6.542 6.660 6.423 6.532 457,931 -0.03(-0.45%)
Jan 14, 2011 6.463 6.571 6.238 6.561 454,922 +0.08(+1.22%)
Jan 13, 2011 6.561 6.601 6.472 6.482 396,586 -0.06(-0.90%)
Jan 12, 2011 6.413 6.571 6.354 6.542 598,185 +0.21(+3.27%)
Jan 11, 2011 6.601 6.601 6.285 6.334 967,454 -0.21(-3.17%)
Jan 10, 2011 6.551 6.650 6.413 6.542 674,415 -0.08(-1.19%)
Jan 07, 2011 6.768 6.778 6.147 6.620 2,165,563 -0.11(-1.61%)
Jan 06, 2011 6.907 6.907 6.719 6.729 741,570 -0.14(-2.01%)
Jan 05, 2011 6.897 6.897 6.719 6.867 719,758 +0.08(+1.16%)
Jan 04, 2011 7.064 7.094 6.759 6.788 847,795 -0.16(-2.27%)
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.