Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.532 7.553 7.417 7.489 1,154,332 -0.06(-0.79%)
Mar 30, 2011 7.613 7.651 7.511 7.549 186,918 -0.06(-0.78%)
Mar 29, 2011 7.443 7.630 7.412 7.609 422,147 +0.15(+2.05%)
Mar 28, 2011 7.579 7.638 7.447 7.455 212,075 -0.13(-1.68%)
Mar 25, 2011 7.613 7.651 7.481 7.583 202,978 +0.00(+0.06%)
Mar 24, 2011 7.647 7.647 7.498 7.579 150,483 -0.01(-0.11%)
Mar 23, 2011 7.600 7.715 7.502 7.587 237,927 -0.03(-0.45%)
Mar 22, 2011 7.723 7.779 7.592 7.621 222,569 -0.09(-1.10%)
Mar 21, 2011 7.808 7.821 7.630 7.706 461,708 +0.08(+1.06%)
Mar 18, 2011 7.400 7.634 7.400 7.626 1,316,851 +0.26(+3.58%)
Mar 17, 2011 7.498 7.498 7.349 7.362 232,134 -0.06(-0.86%)
Mar 16, 2011 7.472 7.511 7.311 7.426 634,836 -0.05(-0.68%)
Mar 15, 2011 7.332 7.528 7.328 7.477 292,929 -0.01(-0.17%)
Mar 14, 2011 7.553 7.553 7.341 7.489 547,370 -0.08(-1.01%)
Mar 11, 2011 7.515 7.579 7.455 7.566 180,038 +0.06(+0.79%)
Mar 10, 2011 7.464 7.515 7.336 7.506 235,602 -0.01(-0.11%)
Mar 09, 2011 7.528 7.643 7.302 7.515 270,152 -0.01(-0.07%)
Mar 08, 2011 7.268 7.528 7.222 7.520 336,539 +0.23(+3.10%)
Mar 07, 2011 7.307 7.315 7.026 7.294 1,047,828 -0.04(-0.52%)
Mar 04, 2011 7.579 7.600 7.307 7.332 593,284 -0.28(-3.63%)
Mar 03, 2011 7.906 7.923 7.592 7.609 459,721 -0.23(-2.98%)
Mar 02, 2011 7.740 7.902 7.740 7.842 163,100 +0.08(+1.04%)
Mar 01, 2011 7.842 7.898 7.732 7.762 617,345 -0.07(-0.92%)
Feb 28, 2011 7.936 7.996 7.774 7.834 820,022 -0.05(-0.59%)
Feb 25, 2011 7.664 7.898 7.655 7.881 263,914 +0.22(+2.83%)
Feb 24, 2011 7.872 7.911 7.660 7.664 456,349 -0.16(-2.07%)
Feb 23, 2011 7.698 7.928 7.698 7.825 205,256 +0.13(+1.66%)
Feb 22, 2011 7.808 7.877 7.685 7.698 554,546 -0.17(-2.16%)
Feb 18, 2011 7.851 8.017 7.847 7.868 205,195 +0.06(+0.82%)
Feb 17, 2011 7.711 7.849 7.711 7.804 232,625 +0.08(+0.99%)
Feb 16, 2011 7.783 7.842 7.698 7.728 272,127 -0.03(-0.44%)
Feb 15, 2011 8.017 8.055 7.745 7.762 464,804 -0.30(-3.69%)
Feb 14, 2011 8.004 8.136 7.966 8.059 255,139 +0.07(+0.91%)
Feb 11, 2011 7.877 8.047 7.877 7.987 261,396 +0.07(+0.91%)
Feb 10, 2011 7.902 7.979 7.872 7.915 214,643 -0.02(-0.27%)
Feb 09, 2011 7.889 7.979 7.821 7.936 95,916 +0.00(+0.05%)
Feb 08, 2011 7.864 7.953 7.808 7.932 215,296 +0.03(+0.38%)
Feb 07, 2011 7.889 8.000 7.881 7.902 232,484 -0.01(-0.16%)
Feb 04, 2011 7.851 7.947 7.851 7.915 996,073 +0.02(+0.27%)
Feb 03, 2011 7.906 7.966 7.842 7.894 177,146 -0.03(-0.43%)
Feb 02, 2011 7.894 7.970 7.894 7.928 350,275 +0.00(+0.00%)
Feb 01, 2011 7.919 7.970 7.842 7.928 328,006 +0.01(+0.16%)
Jan 31, 2011 7.957 8.025 7.808 7.915 304,780 -0.01(-0.16%)
Jan 28, 2011 8.068 8.093 7.872 7.928 183,619 -0.13(-1.64%)
Jan 27, 2011 8.085 8.098 7.915 8.059 177,158 -0.00(-0.05%)
Jan 26, 2011 7.928 8.089 7.928 8.064 303,362 +0.14(+1.77%)
Jan 25, 2011 7.864 7.957 7.821 7.923 284,048 +0.03(+0.43%)
Jan 24, 2011 7.804 7.912 7.804 7.889 215,724 +0.11(+1.42%)
Jan 21, 2011 7.868 7.872 7.702 7.779 310,437 -0.09(-1.08%)
Jan 20, 2011 7.881 7.996 7.859 7.864 215,994 -0.07(-0.86%)
Jan 19, 2011 8.042 8.072 7.877 7.932 288,633 -0.11(-1.32%)
Jan 18, 2011 7.864 8.055 7.859 8.038 374,496 +0.13(+1.61%)
Jan 14, 2011 8.064 8.064 7.862 7.911 539,291 -0.14(-1.80%)
Jan 13, 2011 8.038 8.121 7.966 8.055 224,184 +0.03(+0.32%)
Jan 12, 2011 8.072 8.140 7.949 8.030 399,417 -0.03(-0.42%)
Jan 11, 2011 8.161 8.178 8.025 8.064 299,863 -0.08(-0.99%)
Jan 10, 2011 8.089 8.183 8.034 8.144 566,242 -0.01(-0.10%)
Jan 07, 2011 8.093 8.212 8.034 8.153 240,617 +0.06(+0.68%)
Jan 06, 2011 8.013 8.131 7.817 8.098 234,699 +0.07(+0.85%)
Jan 05, 2011 8.059 8.119 7.923 8.030 290,773 -0.03(-0.32%)
Jan 04, 2011 8.059 8.110 7.821 8.055 422,180 +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.