Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.390 6.490 6.280 6.370 2,365,091 -0.02(-0.31%)
Apr 28, 2011 6.370 6.560 6.270 6.390 2,756,697 -0.20(-3.03%)
Apr 27, 2011 6.580 6.690 6.440 6.590 2,560,020 +0.00(+0.00%)
Apr 26, 2011 6.750 6.780 6.550 6.590 1,654,838 -0.14(-2.08%)
Apr 25, 2011 6.810 6.940 6.700 6.730 1,943,980 -0.21(-3.03%)
Apr 21, 2011 7.010 7.060 6.520 6.940 5,261,336 -0.04(-0.57%)
Apr 20, 2011 7.210 7.230 6.950 6.980 1,896,223 -0.10(-1.41%)
Apr 19, 2011 7.250 7.270 6.970 7.080 1,724,307 -0.15(-2.07%)
Apr 18, 2011 7.130 7.290 6.960 7.230 3,313,374 +0.04(+0.56%)
Apr 15, 2011 7.190 7.290 7.100 7.190 1,166,569 -0.08(-1.10%)
Apr 14, 2011 7.160 7.390 7.150 7.270 1,530,589 +0.03(+0.41%)
Apr 13, 2011 7.080 7.250 7.080 7.240 1,388,887 +0.22(+3.13%)
Apr 12, 2011 6.970 7.030 6.720 7.020 2,452,662 -0.03(-0.35%)
Apr 11, 2011 7.310 7.350 6.970 7.045 1,647,112 -0.25(-3.49%)
Apr 08, 2011 7.160 7.360 7.150 7.300 2,137,848 +0.24(+3.40%)
Apr 07, 2011 7.140 7.190 6.950 7.060 989,061 -0.05(-0.70%)
Apr 06, 2011 7.060 7.300 7.000 7.110 2,505,896 +0.10(+1.43%)
Apr 05, 2011 6.980 7.120 6.920 7.010 1,057,057 +0.03(+0.43%)
Apr 04, 2011 7.160 7.160 6.900 6.980 1,500,214 -0.18(-2.51%)
Apr 01, 2011 7.160 7.230 7.040 7.160 1,547,609 +0.00(+0.00%)
Mar 31, 2011 6.900 7.210 6.880 7.160 3,338,507 +0.29(+4.22%)
Mar 30, 2011 6.870 6.970 6.800 6.870 1,927,886 +0.01(+0.15%)
Mar 29, 2011 6.970 6.970 6.780 6.860 2,229,490 -0.07(-1.01%)
Mar 28, 2011 6.650 7.070 6.550 6.930 9,237,755 +0.36(+5.48%)
Mar 25, 2011 6.500 6.640 6.440 6.570 1,868,650 +0.12(+1.86%)
Mar 24, 2011 6.270 6.460 6.210 6.450 1,834,142 +0.22(+3.53%)
Mar 23, 2011 6.110 6.310 6.110 6.230 1,544,444 +0.10(+1.63%)
Mar 22, 2011 6.210 6.260 6.110 6.130 1,057,336 -0.11(-1.76%)
Mar 21, 2011 6.310 6.370 6.110 6.240 1,780,864 +0.04(+0.65%)
Mar 18, 2011 6.450 6.470 6.160 6.200 2,170,612 -0.11(-1.74%)
Mar 17, 2011 6.230 6.390 6.170 6.310 3,316,663 +0.17(+2.77%)
Mar 16, 2011 6.330 6.420 6.100 6.140 2,148,670 -0.21(-3.31%)
Mar 15, 2011 6.070 6.460 6.020 6.350 2,687,144 +0.02(+0.32%)
Mar 14, 2011 6.450 6.530 6.260 6.330 2,249,954 -0.20(-3.06%)
Mar 11, 2011 6.260 6.590 6.170 6.530 3,406,489 +0.15(+2.35%)
Mar 10, 2011 6.580 6.630 6.270 6.380 4,660,556 -0.31(-4.63%)
Mar 09, 2011 6.840 6.860 6.600 6.690 3,065,253 -0.23(-3.32%)
Mar 08, 2011 6.930 6.990 6.780 6.920 2,497,749 +0.04(+0.58%)
Mar 07, 2011 7.200 7.210 6.770 6.880 3,407,024 -0.32(-4.44%)
Mar 04, 2011 7.310 7.380 7.050 7.200 1,855,754 -0.10(-1.37%)
Mar 03, 2011 7.360 7.450 7.180 7.300 2,055,769 +0.05(+0.69%)
Mar 02, 2011 7.110 7.310 7.070 7.250 2,427,625 +0.13(+1.83%)
Mar 01, 2011 7.100 7.230 7.020 7.120 3,642,002 +0.17(+2.45%)
Feb 28, 2011 7.360 7.450 6.950 6.950 5,913,565 -0.43(-5.83%)
Feb 25, 2011 7.430 7.500 7.210 7.380 15,188,720 -0.39(-5.02%)
Feb 24, 2011 7.330 7.790 7.300 7.770 3,961,074 +0.41(+5.57%)
Feb 23, 2011 7.460 7.550 7.060 7.360 3,197,656 -0.20(-2.65%)
Feb 22, 2011 7.900 7.950 7.480 7.560 3,855,037 -0.47(-5.86%)
Feb 18, 2011 8.150 8.240 7.920 8.031 3,610,975 -0.04(-0.48%)
Feb 17, 2011 7.710 8.200 7.620 8.070 6,187,574 +0.19(+2.41%)
Feb 16, 2011 8.050 8.330 7.800 7.880 10,976,305 -0.32(-3.90%)
Feb 15, 2011 8.190 8.580 8.010 8.200 34,892,304 +1.74(+26.93%)
Feb 14, 2011 6.210 6.490 6.060 6.460 7,042,824 +0.46(+7.67%)
Feb 11, 2011 6.000 6.200 5.950 6.000 2,240,124 +0.04(+0.67%)
Feb 10, 2011 6.230 6.250 5.960 5.960 3,280,840 -0.53(-8.17%)
Feb 09, 2011 6.310 6.510 6.260 6.490 967,001 +0.12(+1.88%)
Feb 08, 2011 6.360 6.395 6.250 6.370 693,309 +0.01(+0.16%)
Feb 07, 2011 6.390 6.500 6.350 6.360 478,732 -0.04(-0.63%)
Feb 04, 2011 6.470 6.510 6.350 6.400 410,326 -0.08(-1.27%)
Feb 03, 2011 6.470 6.550 6.380 6.482 462,473 -0.02(-0.27%)
Feb 02, 2011 6.480 6.560 6.350 6.500 695,132 +0.03(+0.46%)
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.