Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.750 7.290 6.750 7.130 56,243,996 +0.83(+13.17%)
Mar 30, 2011 6.300 6.390 6.280 6.300 6,152,555 +0.04(+0.64%)
Mar 29, 2011 6.300 6.330 6.230 6.260 4,701,383 -0.07(-1.11%)
Mar 28, 2011 6.330 6.420 6.320 6.330 3,404,310 -0.09(-1.40%)
Mar 25, 2011 6.550 6.560 6.420 6.420 2,613,992 -0.11(-1.68%)
Mar 24, 2011 6.410 6.580 6.410 6.530 4,800,284 +0.12(+1.87%)
Mar 23, 2011 6.390 6.440 6.320 6.410 1,571,320 +0.00(+0.00%)
Mar 22, 2011 6.450 6.450 6.390 6.410 1,014,453 -0.02(-0.31%)
Mar 21, 2011 6.460 6.450 6.370 6.430 2,528,324 +0.03(+0.47%)
Mar 18, 2011 6.320 6.400 6.300 6.400 7,871,186 +0.12(+1.91%)
Mar 17, 2011 6.100 6.320 6.030 6.280 5,446,087 +0.26(+4.32%)
Mar 16, 2011 6.010 6.080 5.910 6.020 2,586,980 +0.02(+0.33%)
Mar 15, 2011 5.850 6.110 5.750 6.000 6,444,930 -0.13(-2.12%)
Mar 14, 2011 6.000 6.190 5.970 6.130 3,250,413 +0.03(+0.49%)
Mar 11, 2011 6.170 6.170 6.030 6.100 9,706,469 -0.12(-1.93%)
Mar 10, 2011 6.160 6.280 6.080 6.220 4,003,928 +0.02(+0.32%)
Mar 09, 2011 6.260 6.270 6.150 6.200 3,637,336 -0.03(-0.48%)
Mar 08, 2011 6.340 6.370 6.220 6.230 3,843,317 -0.04(-0.64%)
Mar 07, 2011 6.440 6.480 6.170 6.270 6,683,759 -0.20(-3.09%)
Mar 04, 2011 6.640 6.650 6.440 6.470 3,280,596 -0.19(-2.85%)
Mar 03, 2011 6.680 6.740 6.530 6.660 13,901,712 +0.06(+0.91%)
Mar 02, 2011 6.570 6.720 6.540 6.600 19,275,732 +0.46(+7.49%)
Mar 01, 2011 6.250 6.290 6.100 6.140 4,116,184 -0.11(-1.76%)
Feb 28, 2011 6.160 6.320 6.150 6.250 3,201,556 +0.11(+1.79%)
Feb 25, 2011 6.160 6.180 6.100 6.140 6,021,848 +0.04(+0.66%)
Feb 24, 2011 6.050 6.190 6.000 6.100 8,366,226 +0.01(+0.16%)
Feb 23, 2011 6.200 6.300 6.070 6.090 4,984,361 -0.16(-2.56%)
Feb 22, 2011 6.410 6.640 6.200 6.250 9,899,233 -0.32(-4.87%)
Feb 18, 2011 6.500 6.750 6.500 6.570 5,500,420 +0.07(+1.08%)
Feb 17, 2011 6.270 6.500 6.260 6.500 8,113,981 +0.22(+3.50%)
Feb 16, 2011 6.090 6.300 6.090 6.280 5,293,566 +0.15(+2.45%)
Feb 15, 2011 6.080 6.140 6.060 6.130 3,544,880 +0.03(+0.49%)
Feb 14, 2011 6.120 6.150 6.050 6.100 3,629,090 -0.03(-0.49%)
Feb 11, 2011 6.130 6.190 6.130 6.130 2,942,784 -0.05(-0.81%)
Feb 10, 2011 6.140 6.250 6.120 6.180 2,948,687 -0.07(-1.12%)
Feb 09, 2011 6.240 6.290 6.110 6.250 5,229,423 -0.02(-0.32%)
Feb 08, 2011 6.190 6.350 6.140 6.270 5,083,134 +0.04(+0.64%)
Feb 07, 2011 6.200 6.340 6.150 6.230 4,279,495 +0.01(+0.16%)
Feb 04, 2011 6.220 6.290 6.120 6.220 4,646,915 -0.15(-2.35%)
Feb 03, 2011 5.970 6.430 5.960 6.370 17,809,956 +0.39(+6.52%)
Feb 02, 2011 5.890 6.000 5.830 5.980 7,569,202 +0.07(+1.18%)
Feb 01, 2011 5.720 5.940 5.650 5.910 7,669,164 +0.21(+3.68%)
Jan 31, 2011 5.700 5.810 5.690 5.700 6,379,148 -0.04(-0.70%)
Jan 28, 2011 5.790 5.840 5.720 5.740 7,469,965 -0.01(-0.17%)
Jan 27, 2011 5.810 5.850 5.700 5.750 8,275,798 -0.04(-0.69%)
Jan 26, 2011 5.910 6.020 5.790 5.790 15,599,515 -0.08(-1.36%)
Jan 25, 2011 5.750 5.900 5.750 5.870 10,428,471 +0.10(+1.73%)
Jan 24, 2011 5.670 5.790 5.620 5.770 3,829,198 +0.07(+1.23%)
Jan 21, 2011 5.850 5.920 5.660 5.700 13,404,853 -0.15(-2.56%)
Jan 20, 2011 5.740 5.990 5.740 5.850 18,715,444 +0.08(+1.39%)
Jan 19, 2011 5.560 5.790 5.560 5.770 9,561,428 +0.11(+1.94%)
Jan 18, 2011 5.680 5.790 5.620 5.660 10,776,328 -0.01(-0.18%)
Jan 17, 2011 5.550 5.700 5.550 5.670 1,836,120 +0.06(+1.07%)
Jan 14, 2011 5.480 5.640 5.430 5.610 7,963,075 +0.11(+2.00%)
Jan 13, 2011 5.390 5.540 5.390 5.500 7,485,114 +0.11(+2.04%)
Jan 12, 2011 5.450 5.480 5.380 5.390 6,396,455 -0.03(-0.55%)
Jan 11, 2011 5.260 5.420 5.250 5.420 6,298,111 +0.18(+3.44%)
Jan 10, 2011 5.210 5.240 5.120 5.240 5,976,954 -0.02(-0.38%)
Jan 07, 2011 5.400 5.410 5.240 5.260 9,178,211 -0.15(-2.77%)
Jan 06, 2011 5.120 5.410 5.120 5.410 14,871,389 +0.30(+5.87%)
Jan 05, 2011 5.010 5.130 5.010 5.110 6,666,440 +0.06(+1.19%)
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.