Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.609 9.659 9.559 9.592 105,543,072 -0.06(-0.64%)
Mar 30, 2010 9.687 9.726 9.581 9.654 74,794,104 -0.01(-0.12%)
Mar 29, 2010 9.620 9.698 9.587 9.665 87,136,376 +0.08(+0.82%)
Mar 26, 2010 9.710 9.721 9.564 9.587 96,873,768 -0.14(-1.44%)
Mar 25, 2010 9.922 9.944 9.704 9.726 86,173,472 -0.12(-1.25%)
Mar 24, 2010 9.849 9.905 9.810 9.849 132,307,296 +0.04(+0.40%)
Mar 23, 2010 9.665 9.833 9.620 9.810 132,116,488 +0.31(+3.24%)
Mar 22, 2010 9.508 9.648 9.497 9.503 127,061,152 +0.04(+0.47%)
Mar 19, 2010 9.676 9.676 9.396 9.458 202,462,496 -0.18(-1.86%)
Mar 18, 2010 9.698 9.704 9.575 9.637 91,014,768 +0.01(+0.12%)
Mar 17, 2010 9.654 9.682 9.598 9.626 101,251,656 -0.03(-0.29%)
Mar 16, 2010 9.687 9.721 9.570 9.654 95,052,072 +0.00(+0.00%)
Mar 15, 2010 9.581 9.665 9.581 9.654 78,555,128 +0.10(+1.05%)
Mar 12, 2010 9.614 9.637 9.503 9.553 152,775,504 -0.12(-1.21%)
Mar 11, 2010 9.575 9.687 9.564 9.670 87,807,248 +0.08(+0.82%)
Mar 10, 2010 9.626 9.704 9.570 9.592 100,662,624 -0.04(-0.46%)
Mar 09, 2010 9.659 9.687 9.592 9.637 97,520,656 -0.09(-0.92%)
Mar 08, 2010 9.838 9.844 9.659 9.726 87,120,120 -0.05(-0.51%)
Mar 05, 2010 9.721 9.788 9.637 9.777 115,694,704 +0.08(+0.87%)
Mar 04, 2010 9.687 9.732 9.631 9.693 101,763,512 +0.01(+0.06%)
Mar 03, 2010 9.760 9.841 9.626 9.687 194,998,112 -0.16(-1.59%)
Mar 02, 2010 9.995 10.00 9.816 9.844 115,600,792 -0.08(-0.85%)
Mar 01, 2010 9.849 9.989 9.838 9.928 81,571,384 +0.11(+1.14%)
Feb 26, 2010 9.894 9.961 9.788 9.816 105,912,416 -0.08(-0.79%)
Feb 25, 2010 9.827 9.917 9.749 9.894 95,578,744 -0.07(-0.67%)
Feb 24, 2010 9.922 10.08 9.844 9.961 121,082,904 +0.08(+0.79%)
Feb 23, 2010 9.978 10.03 9.849 9.883 85,593,864 -0.16(-1.56%)
Feb 22, 2010 10.06 10.15 9.944 10.04 103,703,040 -0.02(-0.22%)
Feb 19, 2010 9.967 10.12 9.917 10.06 90,575,520 +0.22(+2.24%)
Feb 18, 2010 9.889 9.928 9.816 9.841 102,123,480 -0.04(-0.42%)
Feb 17, 2010 9.984 9.989 9.805 9.883 104,153,912 -0.03(-0.28%)
Feb 16, 2010 10.05 10.11 9.849 9.911 113,142,984 -0.04(-0.45%)
Feb 12, 2010 9.984 9.956 9.956 9.956 90,007,352 -0.04(-0.39%)
Feb 11, 2010 9.928 10.08 9.855 9.995 97,786,248 +0.07(+0.73%)
Feb 10, 2010 10.02 10.06 9.862 9.922 107,199,488 -0.08(-0.78%)
Feb 09, 2010 9.995 10.15 9.872 10.00 126,900,496 +0.04(+0.39%)
Feb 08, 2010 10.02 10.07 9.911 9.961 99,461,096 -0.08(-0.84%)
Feb 05, 2010 10.02 10.17 9.844 10.05 161,629,984 -0.04(-0.39%)
Feb 04, 2010 10.26 10.31 10.07 10.08 168,460,976 -0.33(-3.17%)
Feb 03, 2010 10.45 10.54 10.30 10.41 203,816,384 -0.25(-2.31%)
Feb 02, 2010 10.46 10.71 10.40 10.66 122,033,288 +0.26(+2.50%)
Feb 01, 2010 10.41 10.52 10.36 10.40 71,058,096 +0.06(+0.59%)
Jan 29, 2010 10.36 10.51 10.26 10.34 101,149,832 +0.02(+0.16%)
Jan 28, 2010 10.57 10.58 10.31 10.32 91,936,472 -0.21(-1.95%)
Jan 27, 2010 10.41 10.58 10.34 10.53 98,559,560 +0.12(+1.17%)
Jan 26, 2010 10.37 10.47 10.32 10.41 78,690,696 -0.04(-0.37%)
Jan 25, 2010 10.66 10.67 10.44 10.44 88,927,200 -0.06(-0.58%)
Jan 22, 2010 10.67 11.04 10.47 10.51 111,370,288 -0.16(-1.45%)
Jan 21, 2010 11.10 11.16 10.62 10.66 139,287,856 -0.39(-3.51%)
Jan 20, 2010 11.11 11.28 11.01 11.05 143,019,920 -0.03(-0.30%)
Jan 19, 2010 10.82 11.12 10.80 11.08 141,374,816 +0.28(+2.62%)
Jan 15, 2010 10.77 10.80 10.80 10.80 138,289,728 +0.06(+0.57%)
Jan 14, 2010 10.64 10.80 10.60 10.74 85,309,432 +0.09(+0.89%)
Jan 13, 2010 10.46 10.69 10.46 10.64 107,412,136 +0.24(+2.34%)
Jan 12, 2010 10.42 10.52 10.33 10.40 74,490,008 -0.03(-0.32%)
Jan 11, 2010 10.43 10.50 10.34 10.43 58,561,452 +0.08(+0.80%)
Jan 08, 2010 10.32 10.37 10.26 10.35 54,882,644 +0.08(+0.81%)
Jan 07, 2010 10.33 10.34 10.23 10.27 71,160,896 -0.04(-0.38%)
Jan 06, 2010 10.34 10.42 10.26 10.31 74,728,264 -0.03(-0.32%)
Jan 05, 2010 10.48 10.49 10.28 10.34 78,279,624 -0.15(-1.43%)
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.