Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.082 7.111 7.022 7.023 93,164,688 -0.06(-0.80%)
Mar 30, 2011 7.080 7.080 7.080 7.080 101,312,880 +0.03(+0.46%)
Mar 29, 2011 7.178 7.202 6.446 7.047 152,399,280 -0.18(-2.44%)
Mar 28, 2011 7.272 7.342 7.219 7.224 66,346,812 -0.07(-0.92%)
Mar 25, 2011 7.344 7.420 7.257 7.291 90,595,840 -0.10(-1.32%)
Mar 24, 2011 7.253 7.396 7.245 7.389 108,313,728 +0.18(+2.45%)
Mar 23, 2011 7.121 7.248 7.116 7.212 88,632,408 +0.06(+0.79%)
Mar 22, 2011 7.154 7.173 7.089 7.155 83,737,080 -0.00(-0.06%)
Mar 21, 2011 7.178 7.179 7.140 7.160 84,153,216 +0.08(+1.08%)
Mar 18, 2011 7.188 7.222 7.077 7.083 168,822,256 -0.02(-0.27%)
Mar 17, 2011 6.982 7.171 6.981 7.102 155,271,040 +0.22(+3.21%)
Mar 16, 2011 6.996 7.083 6.874 6.881 150,478,208 -0.14(-1.93%)
Mar 15, 2011 6.977 7.061 6.965 7.017 129,743,712 -0.10(-1.35%)
Mar 14, 2011 7.082 7.226 7.077 7.113 101,881,240 -0.04(-0.58%)
Mar 11, 2011 7.101 7.178 7.090 7.154 96,156,920 +0.04(+0.60%)
Mar 10, 2011 7.157 7.183 7.073 7.111 116,103,664 -0.10(-1.36%)
Mar 09, 2011 7.269 7.269 7.159 7.209 89,063,448 -0.06(-0.83%)
Mar 08, 2011 7.236 7.322 7.191 7.269 91,440,592 +0.07(+1.00%)
Mar 07, 2011 7.354 7.380 7.190 7.197 103,823,112 -0.11(-1.48%)
Mar 04, 2011 7.416 7.449 7.210 7.305 161,864,736 -0.10(-1.37%)
Mar 03, 2011 7.485 7.518 7.392 7.406 122,973,304 -0.01(-0.09%)
Mar 02, 2011 7.346 7.461 7.334 7.413 85,323,552 +0.06(+0.77%)
Mar 01, 2011 7.481 7.516 7.344 7.356 114,105,272 -0.12(-1.65%)
Feb 28, 2011 7.382 7.514 7.363 7.479 161,510,256 +0.16(+2.23%)
Feb 25, 2011 7.272 7.337 7.252 7.317 156,243,936 +0.09(+1.21%)
Feb 24, 2011 7.399 7.414 7.214 7.229 331,398,432 -0.24(-3.26%)
Feb 23, 2011 8.268 7.495 7.298 7.473 563,861,824 -0.80(-9.62%)
Feb 22, 2011 8.155 8.323 8.104 8.268 178,241,264 -0.08(-0.90%)
Feb 18, 2011 8.366 8.366 8.289 8.344 78,946,496 +0.01(+0.10%)
Feb 17, 2011 8.344 8.364 8.275 8.335 57,347,172 -0.06(-0.76%)
Feb 16, 2011 8.313 8.421 8.290 8.398 87,533,184 +0.17(+2.08%)
Feb 15, 2011 8.164 8.259 8.150 8.227 73,324,856 -0.05(-0.66%)
Feb 14, 2011 8.306 8.345 8.240 8.282 69,948,192 -0.06(-0.68%)
Feb 11, 2011 8.296 8.368 8.270 8.338 83,702,088 -0.01(-0.12%)
Feb 10, 2011 8.308 8.467 8.254 8.349 135,019,088 -0.04(-0.49%)
Feb 09, 2011 8.239 8.390 8.227 8.390 112,579,144 +0.14(+1.66%)
Feb 08, 2011 8.244 8.270 8.188 8.253 57,746,308 +0.00(+0.00%)
Feb 07, 2011 8.179 8.301 8.162 8.253 101,439,192 +0.12(+1.50%)
Feb 04, 2011 8.105 8.147 8.071 8.131 65,414,540 +0.03(+0.40%)
Feb 03, 2011 8.018 8.140 7.966 8.098 91,105,160 +0.06(+0.75%)
Feb 02, 2011 7.963 8.066 7.960 8.038 68,488,728 +0.06(+0.80%)
Feb 01, 2011 7.899 7.989 7.869 7.975 84,526,488 +0.14(+1.82%)
Jan 31, 2011 7.785 7.838 7.737 7.833 124,890,072 +0.03(+0.40%)
Jan 28, 2011 7.999 8.004 7.776 7.802 120,437,632 -0.21(-2.63%)
Jan 27, 2011 8.054 8.054 7.985 8.013 83,964,712 -0.02(-0.30%)
Jan 26, 2011 8.050 8.105 7.984 8.037 84,021,136 -0.03(-0.42%)
Jan 25, 2011 8.188 8.200 8.037 8.071 103,052,048 -0.01(-0.17%)
Jan 24, 2011 8.004 8.158 7.999 8.085 98,876,728 -0.01(-0.15%)
Jan 21, 2011 8.049 8.167 8.028 8.097 173,899,264 +0.08(+0.96%)
Jan 20, 2011 7.899 8.021 7.845 8.020 125,597,904 +0.08(+0.99%)
Jan 19, 2011 7.925 7.968 7.899 7.941 96,354,432 -0.00(-0.04%)
Jan 18, 2011 7.910 7.958 7.899 7.944 86,075,224 +0.02(+0.19%)
Jan 14, 2011 7.838 7.954 7.818 7.929 89,505,536 +0.10(+1.31%)
Jan 13, 2011 7.795 7.858 7.768 7.826 76,523,888 +0.00(+0.02%)
Jan 12, 2011 7.798 7.836 7.761 7.824 83,880,984 +0.04(+0.46%)
Jan 11, 2011 7.752 7.896 7.749 7.788 145,751,232 +0.10(+1.27%)
Jan 10, 2011 7.690 7.723 7.641 7.690 75,680,672 -0.04(-0.51%)
Jan 07, 2011 7.665 7.781 7.665 7.730 129,913,600 +0.09(+1.14%)
Jan 06, 2011 7.581 7.707 7.574 7.643 112,029,736 +0.07(+0.86%)
Jan 05, 2011 7.462 7.581 7.440 7.577 115,199,408 +0.10(+1.31%)
Jan 04, 2011 7.418 7.503 7.373 7.479 113,283,880 +0.07(+1.00%)
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.