Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.685 6.881 6.575 6.583 1,076,574 -0.12(-1.75%)
Mar 30, 2010 6.795 6.795 6.583 6.701 582,459 -0.08(-1.16%)
Mar 29, 2010 6.583 6.889 6.560 6.779 658,451 +0.27(+4.09%)
Mar 26, 2010 6.638 6.724 6.458 6.513 888,329 -0.12(-1.77%)
Mar 25, 2010 7.030 7.069 6.630 6.630 1,124,913 -0.31(-4.51%)
Mar 24, 2010 7.046 7.155 6.928 6.944 571,238 -0.21(-2.96%)
Mar 23, 2010 7.053 7.163 6.991 7.155 563,882 +0.15(+2.13%)
Mar 22, 2010 6.779 7.038 6.724 7.006 897,758 +0.16(+2.29%)
Mar 19, 2010 6.928 6.959 6.740 6.850 1,221,232 -0.07(-1.02%)
Mar 18, 2010 7.179 7.233 6.865 6.920 752,162 -0.26(-3.60%)
Mar 17, 2010 7.187 7.234 7.022 7.179 639,880 +0.05(+0.66%)
Mar 16, 2010 7.249 7.343 7.124 7.132 589,052 -0.05(-0.76%)
Mar 15, 2010 7.144 7.210 7.116 7.187 555,176 -0.27(-3.58%)
Mar 12, 2010 7.398 7.508 7.343 7.453 598,935 +0.14(+1.93%)
Mar 11, 2010 7.398 7.445 7.202 7.312 685,776 -0.13(-1.79%)
Mar 10, 2010 7.312 7.445 7.257 7.445 558,193 +0.13(+1.82%)
Mar 09, 2010 7.250 7.421 7.234 7.312 381,204 -0.02(-0.21%)
Mar 08, 2010 7.164 7.375 7.117 7.328 609,932 +0.18(+2.51%)
Mar 05, 2010 7.132 7.194 7.054 7.148 657,258 +0.08(+1.10%)
Mar 04, 2010 7.343 7.398 7.070 7.070 834,523 -0.25(-3.42%)
Mar 03, 2010 7.171 7.406 7.171 7.320 1,234,876 +0.19(+2.63%)
Mar 02, 2010 6.984 7.179 6.945 7.132 1,613,040 +0.20(+2.82%)
Mar 01, 2010 6.851 7.015 6.851 6.937 1,049,915 +0.05(+0.79%)
Feb 26, 2010 6.976 7.007 6.609 6.882 2,019,695 -0.16(-2.33%)
Feb 25, 2010 6.617 7.156 6.367 7.046 2,200,973 +0.10(+1.46%)
Feb 24, 2010 7.023 7.132 6.804 6.945 1,653,296 -0.07(-1.00%)
Feb 23, 2010 7.257 7.289 7.000 7.015 659,487 -0.29(-3.96%)
Feb 22, 2010 7.328 7.445 7.195 7.304 656,412 -0.03(-0.43%)
Feb 19, 2010 7.351 7.390 7.179 7.335 650,445 +0.02(+0.21%)
Feb 18, 2010 7.367 7.390 7.195 7.320 780,654 -0.08(-1.06%)
Feb 17, 2010 7.460 7.460 7.289 7.398 423,125 +0.03(+0.42%)
Feb 16, 2010 7.335 7.406 7.234 7.367 763,414 +0.20(+2.72%)
Feb 12, 2010 6.867 7.171 7.171 7.171 1,258,963 +0.11(+1.55%)
Feb 11, 2010 6.718 7.070 6.648 7.062 668,569 +0.30(+4.51%)
Feb 10, 2010 6.750 6.804 6.515 6.757 578,901 +0.05(+0.70%)
Feb 09, 2010 6.796 6.851 6.593 6.710 620,805 +0.05(+0.82%)
Feb 08, 2010 6.796 6.866 6.617 6.656 699,876 -0.12(-1.73%)
Feb 05, 2010 6.742 6.851 6.461 6.773 1,334,317 +0.06(+0.93%)
Feb 04, 2010 7.007 7.015 6.694 6.710 1,237,683 -0.41(-5.81%)
Feb 03, 2010 7.218 7.343 7.109 7.125 818,062 -0.12(-1.62%)
Feb 02, 2010 7.187 7.375 7.101 7.242 1,438,568 +0.13(+1.87%)
Feb 01, 2010 7.046 7.195 7.007 7.109 1,668,200 +0.15(+2.13%)
Jan 29, 2010 7.335 7.546 6.953 6.960 2,138,770 -0.32(-4.40%)
Jan 28, 2010 7.589 7.593 7.187 7.281 1,249,603 -0.26(-3.42%)
Jan 27, 2010 7.593 7.718 7.421 7.539 798,321 -0.08(-1.03%)
Jan 26, 2010 7.617 7.749 7.460 7.617 1,047,423 -0.04(-0.51%)
Jan 25, 2010 7.804 7.992 7.624 7.656 1,476,826 -0.05(-0.61%)
Jan 22, 2010 7.890 8.039 7.679 7.703 1,387,484 -0.22(-2.76%)
Jan 21, 2010 8.101 8.265 7.742 7.921 2,173,725 -0.20(-2.41%)
Jan 20, 2010 8.421 8.484 8.056 8.117 2,291,371 -0.43(-5.03%)
Jan 19, 2010 8.663 8.796 8.328 8.546 1,500,869 -0.12(-1.44%)
Jan 15, 2010 9.234 8.671 8.671 8.671 2,769,336 -0.55(-5.93%)
Jan 14, 2010 8.921 9.296 8.921 9.218 1,139,592 +0.30(+3.33%)
Jan 13, 2010 9.351 9.374 8.874 8.921 2,276,356 -0.37(-4.03%)
Jan 12, 2010 9.632 9.710 9.218 9.296 1,179,096 -0.39(-4.03%)
Jan 11, 2010 9.882 10.37 9.484 9.687 1,507,099 -0.08(-0.80%)
Jan 08, 2010 9.663 9.796 9.464 9.765 667,049 +0.04(+0.40%)
Jan 07, 2010 9.843 9.921 9.562 9.726 723,516 -0.10(-1.03%)
Jan 06, 2010 9.695 9.882 9.679 9.827 774,003 +0.19(+1.94%)
Jan 05, 2010 9.609 9.867 9.507 9.640 800,475 +0.06(+0.65%)
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.