Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.379 7.454 7.149 7.235 752,936,320 -0.41(-5.35%)
Mar 30, 2010 7.799 7.851 7.586 7.644 246,681,312 -0.20(-2.57%)
Mar 29, 2010 7.885 7.991 7.707 7.845 274,663,072 -0.13(-1.66%)
Mar 26, 2010 7.995 8.047 7.920 7.978 104,937,656 +0.03(+0.43%)
Mar 25, 2010 8.001 8.127 7.920 7.943 154,352,320 -0.06(-0.72%)
Mar 24, 2010 7.926 8.087 7.920 8.001 159,433,280 +0.00(+0.00%)
Mar 23, 2010 8.156 8.231 7.949 8.001 289,737,280 -0.05(-0.64%)
Mar 22, 2010 7.471 8.058 7.373 8.052 295,903,776 +0.40(+5.27%)
Mar 19, 2010 8.006 8.012 7.506 7.649 438,535,520 -0.25(-3.20%)
Mar 18, 2010 8.191 8.369 7.857 7.903 407,745,120 -0.21(-2.62%)
Mar 17, 2010 7.799 8.145 7.799 8.116 238,315,008 +0.35(+4.52%)
Mar 16, 2010 7.765 7.776 7.667 7.765 129,732,368 +0.05(+0.67%)
Mar 15, 2010 7.736 7.742 7.667 7.713 165,085,600 +0.03(+0.45%)
Mar 12, 2010 7.494 7.696 7.471 7.678 182,025,712 +0.25(+3.33%)
Mar 11, 2010 7.362 7.465 7.339 7.431 103,040,016 +0.05(+0.70%)
Mar 10, 2010 7.414 7.454 7.367 7.379 98,679,096 +0.01(+0.16%)
Mar 09, 2010 7.385 7.500 7.327 7.367 145,731,328 -0.07(-1.01%)
Mar 08, 2010 7.448 7.460 7.362 7.442 137,009,952 -0.04(-0.54%)
Mar 05, 2010 7.437 7.506 7.385 7.483 185,760,512 +0.12(+1.64%)
Mar 04, 2010 7.304 7.367 7.206 7.362 155,770,016 +0.06(+0.79%)
Mar 03, 2010 7.172 7.385 7.108 7.304 272,544,960 +0.25(+3.51%)
Mar 02, 2010 7.264 7.298 7.011 7.057 336,139,232 -0.09(-1.21%)
Mar 01, 2010 6.798 7.149 6.763 7.143 247,542,976 +0.39(+5.71%)
Feb 26, 2010 6.809 6.821 6.683 6.757 125,730,504 -0.02(-0.34%)
Feb 25, 2010 6.636 6.809 6.562 6.780 144,350,432 +0.04(+0.53%)
Feb 24, 2010 6.746 6.838 6.706 6.745 146,070,560 +0.07(+1.02%)
Feb 23, 2010 6.452 6.694 6.418 6.677 199,065,568 +0.22(+3.48%)
Feb 22, 2010 6.539 6.550 6.435 6.452 72,872,192 -0.05(-0.71%)
Feb 19, 2010 6.533 6.562 6.481 6.498 81,638,952 -0.05(-0.79%)
Feb 18, 2010 6.613 6.608 6.498 6.550 92,509,256 -0.06(-0.96%)
Feb 17, 2010 6.579 6.631 6.533 6.613 114,597,064 +0.10(+1.50%)
Feb 16, 2010 6.452 6.550 6.395 6.516 108,627,752 +0.12(+1.80%)
Feb 12, 2010 6.285 6.400 6.400 6.400 120,687,016 -0.03(-0.54%)
Feb 11, 2010 6.331 6.438 6.262 6.435 113,090,800 +0.14(+2.19%)
Feb 10, 2010 6.400 6.412 6.274 6.297 127,307,576 -0.12(-1.88%)
Feb 09, 2010 6.435 6.458 6.343 6.418 144,495,536 +0.09(+1.46%)
Feb 08, 2010 6.383 6.516 6.262 6.326 159,782,688 +0.05(+0.73%)
Feb 05, 2010 6.314 6.395 6.038 6.280 315,393,568 -0.09(-1.36%)
Feb 04, 2010 6.613 6.636 6.331 6.366 225,214,800 -0.28(-4.24%)
Feb 03, 2010 6.613 6.711 6.573 6.648 156,384,288 +0.09(+1.40%)
Feb 02, 2010 6.481 6.631 6.441 6.556 207,994,544 +0.18(+2.89%)
Feb 01, 2010 6.412 6.435 6.291 6.372 143,589,440 +0.13(+2.12%)
Jan 29, 2010 6.677 6.683 6.159 6.239 277,529,312 -0.33(-5.00%)
Jan 28, 2010 6.648 6.878 6.567 6.567 361,016,096 -0.08(-1.21%)
Jan 27, 2010 6.660 6.688 6.458 6.648 182,236,496 +0.21(+3.22%)
Jan 26, 2010 6.429 6.596 6.372 6.441 187,849,216 +0.09(+1.45%)
Jan 25, 2010 6.176 6.389 6.107 6.349 211,129,856 +0.29(+4.85%)
Jan 22, 2010 6.337 6.400 5.992 6.055 280,637,216 -0.38(-5.90%)
Jan 21, 2010 6.636 6.688 6.337 6.435 210,847,664 -0.19(-2.87%)
Jan 20, 2010 6.723 6.729 6.619 6.625 124,332,056 -0.14(-2.04%)
Jan 19, 2010 6.625 6.809 6.596 6.763 114,451,944 +0.09(+1.29%)
Jan 15, 2010 6.757 6.677 6.677 6.677 167,047,664 -0.09(-1.36%)
Jan 14, 2010 6.723 6.826 6.625 6.769 202,457,664 +0.05(+0.68%)
Jan 13, 2010 6.855 6.867 6.602 6.723 268,252,432 -0.11(-1.60%)
Jan 12, 2010 6.895 6.924 6.746 6.832 283,013,472 -0.14(-1.98%)
Jan 11, 2010 6.849 6.988 6.780 6.970 295,653,632 +0.24(+3.59%)
Jan 08, 2010 6.717 6.757 6.596 6.729 226,662,192 +0.02(+0.26%)
Jan 07, 2010 6.596 6.729 6.516 6.711 225,988,224 +0.17(+2.55%)
Jan 06, 2010 6.452 6.596 6.406 6.544 347,326,912 +0.24(+3.74%)
Jan 05, 2010 6.015 6.470 5.986 6.308 374,070,688 +0.39(+6.61%)
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.