Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.530 8.605 8.467 8.582 72,831,448 +0.03(+0.34%)
Mar 30, 2011 8.565 8.616 8.484 8.553 71,010,328 +0.01(+0.13%)
Mar 29, 2011 8.536 8.599 8.478 8.542 57,796,228 -0.01(-0.13%)
Mar 28, 2011 8.628 8.686 8.536 8.553 71,684,720 -0.09(-1.00%)
Mar 25, 2011 8.749 8.749 8.576 8.639 102,446,464 -0.02(-0.20%)
Mar 24, 2011 8.288 8.700 8.283 8.657 222,818,976 +0.42(+5.10%)
Mar 23, 2011 8.208 8.317 8.070 8.237 111,930,880 -0.02(-0.21%)
Mar 22, 2011 8.357 8.386 8.242 8.254 77,806,160 -0.14(-1.71%)
Mar 21, 2011 8.392 8.409 8.334 8.398 80,721,032 +0.06(+0.69%)
Mar 18, 2011 8.392 8.444 8.306 8.340 112,219,072 +0.13(+1.61%)
Mar 17, 2011 8.380 8.392 8.162 8.208 136,661,184 +0.05(+0.56%)
Mar 16, 2011 8.478 8.513 7.995 8.162 221,047,664 -0.28(-3.34%)
Mar 15, 2011 8.306 8.519 8.231 8.444 189,246,752 +0.21(+2.59%)
Mar 14, 2011 8.329 8.427 8.173 8.231 113,081,744 -0.03(-0.42%)
Mar 11, 2011 8.001 8.325 7.983 8.265 125,705,360 +0.10(+1.27%)
Mar 10, 2011 8.116 8.216 8.064 8.162 186,091,520 -0.06(-0.77%)
Mar 09, 2011 8.398 8.404 8.202 8.225 118,176,480 -0.10(-1.24%)
Mar 08, 2011 8.070 8.375 8.064 8.329 185,211,696 +0.26(+3.28%)
Mar 07, 2011 8.254 8.300 8.047 8.064 183,217,232 -0.24(-2.84%)
Mar 04, 2011 8.513 8.513 8.219 8.300 141,812,688 -0.20(-2.30%)
Mar 03, 2011 8.576 8.605 8.438 8.496 115,658,616 +0.06(+0.68%)
Mar 02, 2011 8.438 8.570 8.415 8.438 116,558,512 +0.00(+0.00%)
Mar 01, 2011 8.691 8.703 8.404 8.438 129,011,112 -0.22(-2.59%)
Feb 28, 2011 8.801 8.801 8.570 8.663 93,875,424 -0.01(-0.13%)
Feb 25, 2011 8.599 8.697 8.547 8.674 136,108,592 +0.21(+2.52%)
Feb 24, 2011 8.383 8.628 8.346 8.461 208,815,696 -0.09(-1.08%)
Feb 23, 2011 8.642 8.657 8.340 8.553 277,592,704 -0.21(-2.43%)
Feb 22, 2011 8.841 8.933 8.680 8.766 169,000,480 -0.31(-3.42%)
Feb 18, 2011 9.181 9.204 9.037 9.077 119,485,728 -0.12(-1.25%)
Feb 17, 2011 9.215 9.227 9.111 9.192 93,296,912 -0.05(-0.50%)
Feb 16, 2011 9.301 9.313 9.209 9.238 103,864,384 -0.03(-0.31%)
Feb 15, 2011 9.227 9.301 9.181 9.267 89,524,112 +0.01(+0.06%)
Feb 14, 2011 9.428 9.434 9.221 9.261 120,852,328 -0.17(-1.77%)
Feb 11, 2011 9.241 9.503 9.204 9.428 164,592,816 +0.25(+2.70%)
Feb 10, 2011 9.204 9.273 9.152 9.181 113,323,504 -0.08(-0.87%)
Feb 09, 2011 9.284 9.382 9.221 9.261 107,423,704 -0.09(-0.92%)
Feb 08, 2011 9.307 9.359 9.221 9.347 103,585,928 +0.07(+0.81%)
Feb 07, 2011 9.117 9.417 9.094 9.273 205,126,352 +0.22(+2.48%)
Feb 04, 2011 9.158 9.181 9.002 9.048 137,597,248 -0.02(-0.25%)
Feb 03, 2011 8.852 9.083 8.691 9.071 265,798,240 +0.21(+2.34%)
Feb 02, 2011 9.158 9.198 8.812 8.864 324,667,232 -0.28(-3.08%)
Feb 01, 2011 9.290 9.347 9.123 9.146 310,642,880 -0.03(-0.38%)
Jan 31, 2011 9.532 9.578 8.893 9.181 477,852,416 -0.18(-1.97%)
Jan 28, 2011 10.82 10.29 9.198 9.365 834,292,032 -1.45(-13.41%)
Jan 27, 2011 10.66 10.87 10.55 10.82 117,255,032 +0.24(+2.29%)
Jan 26, 2011 10.34 10.61 10.30 10.57 116,028,648 +0.28(+2.68%)
Jan 25, 2011 10.28 10.37 10.16 10.30 81,877,000 -0.02(-0.22%)
Jan 24, 2011 10.37 10.37 10.22 10.32 89,768,960 -0.01(-0.11%)
Jan 21, 2011 10.35 10.42 10.29 10.33 84,640,496 +0.10(+0.96%)
Jan 20, 2011 10.23 10.36 9.986 10.23 162,419,664 -0.07(-0.67%)
Jan 19, 2011 10.77 10.77 10.23 10.30 154,817,040 -0.46(-4.28%)
Jan 18, 2011 10.74 10.80 10.71 10.76 69,006,480 +0.03(+0.27%)
Jan 14, 2011 10.71 10.79 10.69 10.73 87,353,720 -0.02(-0.16%)
Jan 13, 2011 10.83 10.92 10.68 10.75 174,535,504 +0.13(+1.25%)
Jan 12, 2011 10.57 10.79 10.53 10.62 115,158,688 +0.10(+0.92%)
Jan 11, 2011 10.64 10.64 10.44 10.52 106,492,112 -0.02(-0.16%)
Jan 10, 2011 10.61 10.64 10.45 10.54 113,439,816 +0.02(+0.22%)
Jan 07, 2011 10.60 10.60 10.41 10.52 172,050,752 +0.14(+1.30%)
Jan 06, 2011 10.38 10.53 10.33 10.38 167,183,504 +0.09(+0.87%)
Jan 05, 2011 9.963 10.41 9.912 10.29 195,120,944 +0.29(+2.88%)
Jan 04, 2011 10.01 10.16 9.762 10.00 184,917,824 +0.07(+0.75%)
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.