Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.730 7.517 6.730 7.310 240,980 +0.81(+12.46%)
Mar 30, 2011 6.500 6.500 6.500 6.500 35,512 +0.08(+1.25%)
Mar 29, 2011 6.450 6.479 6.393 6.420 63,131 -0.07(-1.08%)
Mar 28, 2011 6.500 6.590 6.490 6.490 306,694 -0.10(-1.51%)
Mar 25, 2011 6.740 6.740 6.590 6.590 46,428 -0.13(-1.94%)
Mar 24, 2011 6.600 6.750 6.560 6.720 122,031 +0.20(+3.07%)
Mar 23, 2011 6.511 6.577 6.440 6.520 53,799 -0.05(-0.76%)
Mar 22, 2011 6.580 6.592 6.523 6.570 61,934 -0.01(-0.15%)
Mar 21, 2011 6.560 6.580 6.500 6.580 34,349 +0.11(+1.74%)
Mar 18, 2011 6.450 6.500 6.420 6.468 198,640 +0.09(+1.37%)
Mar 17, 2011 6.166 6.420 6.137 6.380 879,193 +0.28(+4.59%)
Mar 16, 2011 6.150 6.170 5.965 6.100 196,305 -0.02(-0.33%)
Mar 15, 2011 5.920 6.237 5.793 6.120 207,453 -0.18(-2.86%)
Mar 14, 2011 6.150 6.340 6.140 6.300 78,184 +0.06(+0.96%)
Mar 11, 2011 6.290 6.315 6.196 6.240 62,606 -0.16(-2.50%)
Mar 10, 2011 6.320 6.415 6.230 6.400 86,371 +0.04(+0.63%)
Mar 09, 2011 6.470 6.470 6.356 6.360 71,740 -0.06(-0.93%)
Mar 08, 2011 6.500 6.560 6.420 6.420 137,085 -0.01(-0.16%)
Mar 07, 2011 6.690 6.690 6.355 6.430 440,147 -0.25(-3.74%)
Mar 04, 2011 6.845 6.870 6.650 6.680 363,226 -0.17(-2.48%)
Mar 03, 2011 6.877 6.900 6.718 6.850 113,317 +0.05(+0.74%)
Mar 02, 2011 6.730 6.900 6.720 6.800 181,741 +0.47(+7.42%)
Mar 01, 2011 6.440 6.470 6.280 6.330 123,920 -0.08(-1.17%)
Feb 28, 2011 6.348 6.470 6.348 6.405 141,521 +0.12(+1.99%)
Feb 25, 2011 6.276 6.280 6.218 6.280 34,237 +0.11(+1.74%)
Feb 24, 2011 6.140 6.250 6.120 6.173 37,035 +0.00(+0.04%)
Feb 23, 2011 6.260 6.289 6.130 6.170 103,452 -0.16(-2.53%)
Feb 22, 2011 6.500 6.711 6.260 6.330 62,634 -0.34(-5.08%)
Feb 18, 2011 6.590 6.852 6.590 6.668 76,900 +0.08(+1.29%)
Feb 17, 2011 6.388 6.617 6.361 6.583 106,143 +0.21(+3.38%)
Feb 16, 2011 6.210 6.410 6.210 6.369 16,730 +0.21(+3.37%)
Feb 15, 2011 6.175 6.220 6.150 6.161 20,250 -0.01(-0.23%)
Feb 14, 2011 6.200 6.230 6.110 6.175 12,061 -0.04(-0.64%)
Feb 11, 2011 6.170 6.251 6.170 6.215 200,105 -0.00(-0.08%)
Feb 10, 2011 6.179 6.260 6.150 6.220 9,358 -0.01(-0.16%)
Feb 09, 2011 6.290 6.350 6.173 6.230 36,437 -0.10(-1.58%)
Feb 08, 2011 6.241 6.379 6.220 6.330 237,768 +0.00(+0.00%)
Feb 07, 2011 6.277 6.370 6.222 6.330 44,414 +0.04(+0.64%)
Feb 04, 2011 6.350 6.350 6.200 6.290 74,944 -0.18(-2.72%)
Feb 03, 2011 6.090 6.466 6.090 6.466 144,365 +0.45(+7.41%)
Feb 02, 2011 5.970 6.066 5.943 6.020 86,368 +0.07(+1.18%)
Feb 01, 2011 5.770 5.950 5.690 5.950 82,460 +0.20(+3.48%)
Jan 31, 2011 5.700 5.820 5.681 5.750 41,735 +0.03(+0.52%)
Jan 28, 2011 5.850 5.850 5.718 5.720 70,901 -0.13(-2.22%)
Jan 27, 2011 5.820 5.870 5.730 5.850 60,095 +0.03(+0.52%)
Jan 26, 2011 5.923 6.030 5.810 5.820 299,207 -0.06(-1.02%)
Jan 25, 2011 5.740 5.890 5.740 5.880 26,705 +0.08(+1.38%)
Jan 24, 2011 5.670 5.810 5.660 5.800 55,239 +0.06(+1.05%)
Jan 21, 2011 5.880 5.920 5.700 5.740 57,103 -0.13(-2.21%)
Jan 20, 2011 5.780 5.950 5.780 5.870 44,450 +0.07(+1.21%)
Jan 19, 2011 5.620 5.800 5.590 5.800 109,725 +0.05(+0.87%)
Jan 18, 2011 5.732 5.830 5.732 5.750 50,315 +0.11(+1.95%)
Jan 14, 2011 5.532 5.690 5.509 5.640 59,451 +0.07(+1.26%)
Jan 13, 2011 5.470 5.600 5.440 5.570 182,572 +0.09(+1.61%)
Jan 12, 2011 5.540 5.553 5.445 5.482 301,719 +0.03(+0.58%)
Jan 11, 2011 5.321 5.454 5.321 5.450 286,799 +0.20(+3.81%)
Jan 10, 2011 5.230 5.250 5.140 5.250 87,766 -0.09(-1.69%)
Jan 07, 2011 5.400 5.430 5.340 5.340 79,968 -0.07(-1.22%)
Jan 06, 2011 5.140 5.408 5.140 5.406 130,788 +0.29(+5.58%)
Jan 05, 2011 5.032 5.146 5.032 5.120 79,143 +0.06(+1.19%)
Jan 04, 2011 5.068 5.107 5.032 5.060 115,569 +0.02(+0.40%)
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.