Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.673 8.048 7.621 7.975 100,094 +0.26(+3.41%)
Mar 30, 2011 7.633 7.803 7.522 7.712 101,737 +0.13(+1.67%)
Mar 29, 2011 7.328 7.627 7.001 7.585 163,319 +0.23(+3.17%)
Mar 28, 2011 7.527 7.552 7.116 7.352 214,019 -0.17(-2.25%)
Mar 25, 2011 7.434 7.588 7.415 7.521 44,529 +0.15(+2.09%)
Mar 24, 2011 6.983 7.461 6.965 7.367 55,319 +0.39(+5.64%)
Mar 23, 2011 6.472 7.025 6.417 6.974 60,398 +0.47(+7.16%)
Mar 22, 2011 6.191 6.508 6.112 6.508 130,475 +0.32(+5.18%)
Mar 21, 2011 6.209 6.281 6.151 6.188 298,063 +0.23(+3.81%)
Mar 18, 2011 6.182 6.251 5.961 5.961 157,089 -0.15(-2.43%)
Mar 17, 2011 6.109 6.306 5.952 6.109 119,179 +0.08(+1.35%)
Mar 16, 2011 6.357 6.472 6.027 6.027 68,367 -0.37(-5.72%)
Mar 15, 2011 6.228 6.457 6.227 6.393 92,968 +0.07(+1.10%)
Mar 14, 2011 6.593 6.593 6.321 6.324 64,343 -0.31(-4.74%)
Mar 11, 2011 7.019 7.019 6.578 6.638 221,839 -0.47(-6.64%)
Mar 10, 2011 7.428 7.428 7.045 7.110 67,990 -0.20(-2.69%)
Mar 09, 2011 7.327 7.342 7.301 7.307 12,648 -0.03(-0.45%)
Mar 08, 2011 7.110 7.339 6.967 7.339 27,905 +0.20(+2.75%)
Mar 07, 2011 7.202 7.265 7.057 7.143 22,934 -0.08(-1.07%)
Mar 04, 2011 7.319 7.319 7.094 7.220 35,368 +0.08(+1.12%)
Mar 03, 2011 7.170 7.289 7.095 7.140 54,726 +0.03(+0.46%)
Mar 02, 2011 7.066 7.146 7.042 7.107 29,307 +0.03(+0.38%)
Mar 01, 2011 7.131 7.217 6.994 7.080 39,895 -0.03(-0.38%)
Feb 28, 2011 6.798 7.158 6.798 7.107 35,001 +0.38(+5.71%)
Feb 25, 2011 6.667 6.962 6.667 6.723 163,354 +0.11(+1.66%)
Feb 24, 2011 6.599 6.836 6.599 6.613 75,152 +0.04(+0.59%)
Feb 23, 2011 6.459 6.655 6.399 6.575 37,576 +0.07(+1.10%)
Feb 22, 2011 6.515 6.619 6.473 6.503 47,351 -0.12(-1.75%)
Feb 18, 2011 6.483 6.664 6.420 6.619 65,149 +0.10(+1.60%)
Feb 17, 2011 6.441 6.545 6.441 6.515 17,203 +0.07(+1.06%)
Feb 16, 2011 6.372 6.673 6.188 6.447 44,591 +0.12(+1.98%)
Feb 15, 2011 6.414 6.462 6.322 6.322 36,709 -0.08(-1.30%)
Feb 14, 2011 6.310 6.447 6.310 6.405 33,842 +0.07(+1.08%)
Feb 11, 2011 6.367 6.390 6.307 6.337 15,415 -0.03(-0.42%)
Feb 10, 2011 6.414 6.438 6.283 6.364 23,408 -0.07(-1.02%)
Feb 09, 2011 6.328 6.432 6.262 6.429 28,413 +0.10(+1.50%)
Feb 08, 2011 6.149 6.349 6.060 6.334 40,974 +0.21(+3.50%)
Feb 07, 2011 6.012 6.120 6.012 6.120 13,993 +0.07(+1.23%)
Feb 04, 2011 6.024 6.146 5.986 6.045 56,756 +0.04(+0.59%)
Feb 03, 2011 6.007 6.060 5.962 6.010 40,063 +0.01(+0.25%)
Feb 02, 2011 6.010 6.072 5.983 5.995 31,300 -0.05(-0.89%)
Feb 01, 2011 6.131 6.131 5.950 6.048 46,366 -0.05(-0.83%)
Jan 31, 2011 6.137 6.176 6.087 6.099 32,181 +0.01(+0.15%)
Jan 28, 2011 6.149 6.256 6.090 6.090 59,068 -0.06(-0.92%)
Jan 27, 2011 6.218 6.218 5.936 6.146 52,225 -0.04(-0.67%)
Jan 26, 2011 5.941 6.259 5.941 6.188 57,902 +0.18(+2.97%)
Jan 25, 2011 5.893 6.010 5.658 6.010 71,895 +0.13(+2.23%)
Jan 24, 2011 6.081 6.081 5.682 5.879 83,758 -0.17(-2.76%)
Jan 21, 2011 6.203 6.218 6.045 6.045 66,437 -0.14(-2.31%)
Jan 20, 2011 6.250 6.268 6.087 6.188 57,442 -0.09(-1.37%)
Jan 19, 2011 6.361 6.420 6.253 6.274 27,179 -0.11(-1.77%)
Jan 18, 2011 6.304 6.405 6.250 6.387 17,989 +0.08(+1.32%)
Jan 14, 2011 6.384 6.384 6.250 6.304 31,986 -0.12(-1.81%)
Jan 13, 2011 6.405 6.450 6.367 6.420 16,349 -0.03(-0.42%)
Jan 12, 2011 6.414 6.456 6.316 6.447 58,917 +0.05(+0.79%)
Jan 11, 2011 6.408 6.459 6.367 6.396 16,460 -0.01(-0.19%)
Jan 10, 2011 6.393 6.408 6.206 6.408 114,978 -0.01(-0.14%)
Jan 07, 2011 6.610 6.613 6.268 6.417 98,316 -0.14(-2.20%)
Jan 06, 2011 6.628 6.723 6.500 6.561 63,539 -0.05(-0.70%)
Jan 05, 2011 6.245 6.848 6.236 6.607 196,776 +0.32(+5.16%)
Jan 04, 2011 6.185 6.322 6.185 6.283 89,989 +0.05(+0.81%)
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.