Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 8.595 | 8.595 | 8.595 | 8.595 | 114 | +0.72(+9.20%) |
| Apr 28, 2011 | 7.535 | 7.871 | 7.535 | 7.871 | 2,267 | +0.34(+4.46%) |
| Apr 27, 2011 | 7.535 | 7.535 | 7.535 | 7.535 | 890 | +0.46(+6.51%) |
| Apr 25, 2011 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | -0.22(-3.03%) |
| Apr 21, 2011 | 7.295 | 7.295 | 7.295 | 7.295 | 625 | -0.14(-1.94%) |
| Apr 19, 2011 | 7.439 | 7.439 | 7.439 | 7.439 | 0 | +0.10(+1.31%) |
| Apr 18, 2011 | 7.439 | 7.440 | 7.343 | 7.343 | 1,653 | -0.10(-1.29%) |
| Apr 15, 2011 | 7.478 | 7.478 | 7.439 | 7.439 | 1,862 | -0.18(-2.39%) |
| Apr 13, 2011 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | -0.02(-0.25%) |
| Apr 12, 2011 | 7.641 | 7.641 | 7.641 | 7.641 | 104 | -0.04(-0.50%) |
| Apr 11, 2011 | 7.679 | 7.679 | 7.679 | 7.679 | 2,531 | -0.10(-1.23%) |
| Apr 06, 2011 | 7.775 | 7.775 | 7.775 | 7.775 | 0 | -0.01(-0.12%) |
| Apr 05, 2011 | 7.785 | 7.785 | 7.785 | 7.785 | 1,979 | -0.04(-0.49%) |
| Apr 04, 2011 | 7.919 | 7.919 | 7.823 | 7.823 | 3,383 | -0.29(-3.55%) |
| Apr 01, 2011 | 8.111 | 8.111 | 8.111 | 8.111 | 1,041 | +0.17(+2.18%) |
| Mar 30, 2011 | 7.938 | 7.938 | 7.938 | 7.938 | 0 | +0.15(+1.97%) |
| Mar 29, 2011 | 7.786 | 7.786 | 7.785 | 7.785 | 1,149 | -0.36(-4.36%) |
| Mar 23, 2011 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.02(-0.24%) |
| Mar 21, 2011 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
| Mar 18, 2011 | 8.159 | 8.159 | 8.159 | 8.159 | 520 | +0.19(+2.42%) |
| Mar 14, 2011 | 7.966 | 7.966 | 7.966 | 7.966 | 0 | -0.34(-4.06%) |
| Mar 08, 2011 | 8.303 | 8.303 | 8.303 | 8.303 | 0 | +0.19(+2.37%) |
| Mar 07, 2011 | 8.313 | 8.313 | 8.111 | 8.111 | 6,146 | -0.43(-5.06%) |
| Mar 04, 2011 | 8.543 | 8.543 | 8.543 | 8.543 | 114 | -0.08(-0.89%) |
| Mar 03, 2011 | 8.620 | 8.620 | 8.620 | 8.620 | 104 | +0.01(+0.11%) |
| Feb 24, 2011 | 8.610 | 8.610 | 8.610 | 8.610 | 520 | +0.10(+1.13%) |
| Feb 22, 2011 | 8.591 | 8.514 | 8.514 | 8.514 | 3,854 | -0.07(-0.78%) |
| Feb 18, 2011 | 7.919 | 8.639 | 7.919 | 8.581 | 9,704 | +0.43(+5.30%) |
| Feb 17, 2011 | 7.862 | 8.149 | 7.862 | 8.149 | 3,437 | +0.52(+6.79%) |
| Feb 16, 2011 | 7.631 | 7.631 | 7.631 | 7.631 | 10,624 | -0.01(-0.13%) |
| Feb 14, 2011 | 7.842 | 7.641 | 7.641 | 7.641 | 416 | +0.15(+2.05%) |
| Feb 11, 2011 | 7.439 | 7.487 | 7.439 | 7.487 | 729 | -0.14(-1.89%) |
| Feb 07, 2011 | 7.622 | 7.631 | 7.631 | 7.631 | 1,666 | +0.00(+0.00%) |
| Feb 04, 2011 | 7.612 | 7.631 | 7.612 | 7.631 | 1,041 | +0.19(+2.58%) |
| Feb 02, 2011 | 7.449 | 7.439 | 7.439 | 7.439 | 312 | -0.35(-4.44%) |
| Jan 28, 2011 | 7.919 | 7.785 | 7.785 | 7.785 | 416 | +0.35(+4.65%) |
| Jan 27, 2011 | 7.439 | 7.468 | 7.439 | 7.439 | 751 | +0.14(+1.85%) |
| Jan 25, 2011 | 7.305 | 7.304 | 7.304 | 7.304 | 729 | -0.38(-4.89%) |
| Jan 24, 2011 | 7.487 | 7.679 | 7.487 | 7.679 | 2,135 | +0.24(+3.23%) |
| Jan 21, 2011 | 7.458 | 7.650 | 7.439 | 7.439 | 1,250 | -0.30(-3.85%) |
| Jan 20, 2011 | 7.343 | 7.737 | 7.343 | 7.737 | 8,615 | +0.72(+10.26%) |
| Jan 19, 2011 | 6.978 | 7.017 | 6.959 | 7.017 | 729 | -0.04(-0.54%) |
| Jan 14, 2011 | 6.978 | 7.055 | 7.055 | 7.055 | 937 | +0.10(+1.38%) |
| Jan 10, 2011 | 6.978 | 6.959 | 6.959 | 6.959 | 729 | -0.05(-0.69%) |
| Jan 07, 2011 | 6.959 | 7.007 | 6.959 | 7.007 | 416 | +0.01(+0.14%) |
| Jan 06, 2011 | 7.007 | 7.007 | 6.998 | 6.998 | 1,149 | -0.32(-4.33%) |
| Dec 31, 2010 | 7.257 | 7.314 | 7.314 | 7.314 | 520 | -0.07(-0.91%) |
| Dec 30, 2010 | 7.055 | 7.382 | 7.046 | 7.382 | 5,469 | +0.43(+6.22%) |
| Dec 29, 2010 | 6.863 | 6.950 | 6.863 | 6.950 | 781 | +0.00(+0.00%) |
| Dec 28, 2010 | 6.911 | 6.950 | 6.911 | 6.950 | 857 | +0.13(+1.97%) |
| Dec 27, 2010 | 6.815 | 7.055 | 6.815 | 6.815 | 3,021 | -0.16(-2.34%) |
| Dec 22, 2010 | 7.007 | 6.978 | 6.978 | 6.978 | 2,812 | -0.41(-5.58%) |
| Dec 20, 2010 | 7.391 | 7.391 | 7.391 | 7.391 | 833 | +0.58(+8.45%) |
| Dec 17, 2010 | 6.815 | 6.815 | 6.815 | 6.815 | 2,187 | -0.03(-0.42%) |
| Dec 16, 2010 | 6.815 | 6.882 | 6.815 | 6.844 | 1,354 | -0.01(-0.14%) |
| Dec 14, 2010 | 6.815 | 6.854 | 6.854 | 6.854 | 625 | +0.03(+0.42%) |
| Dec 13, 2010 | 6.834 | 6.834 | 6.815 | 6.825 | 4,479 | -0.01(-0.14%) |
| Dec 10, 2010 | 6.834 | 6.930 | 6.834 | 6.834 | 520 | -0.02(-0.28%) |
| Dec 08, 2010 | 6.902 | 6.854 | 6.854 | 6.854 | 6,563 | -0.11(-1.52%) |
| Dec 07, 2010 | 6.959 | 6.959 | 6.959 | 6.959 | 2,083 | +0.13(+1.97%) |
| Dec 02, 2010 | 6.834 | 6.825 | 6.825 | 6.825 | 312 | -0.01(-0.14%) |
| Nov 29, 2010 | 6.834 | 6.834 | 6.834 | 6.834 | 0 | -0.08(-1.15%) |
| Nov 15, 2010 | 6.914 | 6.914 | 6.914 | 6.914 | 0 | -0.15(-2.13%) |
| Nov 08, 2010 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | -0.13(-1.87%) |
| Nov 05, 2010 | 6.911 | 7.199 | 6.911 | 7.199 | 7,397 | +0.38(+5.63%) |
| Nov 01, 2010 | 6.911 | 6.815 | 6.815 | 6.815 | 1,562 | -0.19(-2.74%) |
| Oct 29, 2010 | 7.007 | 7.007 | 7.007 | 7.007 | 2,812 | +0.19(+2.82%) |
| Oct 28, 2010 | 6.815 | 6.815 | 6.815 | 6.815 | 416 | -0.14(-2.07%) |
| Oct 27, 2010 | 6.863 | 6.959 | 6.863 | 6.959 | 3,646 | +0.14(+2.11%) |
| Oct 25, 2010 | 6.767 | 6.815 | 6.767 | 6.815 | 208 | -0.12(-1.66%) |
| Oct 22, 2010 | 6.815 | 6.930 | 6.815 | 6.930 | 2,148 | +0.12(+1.69%) |
| Oct 21, 2010 | 6.719 | 6.815 | 6.719 | 6.815 | 4,057 | +0.38(+5.97%) |
| Oct 20, 2010 | 6.422 | 6.431 | 6.422 | 6.431 | 833 | +0.14(+2.29%) |
| Oct 07, 2010 | 6.287 | 6.287 | 6.287 | 6.287 | 1,041 | -0.43(-6.43%) |
| Oct 05, 2010 | 6.335 | 6.719 | 6.719 | 6.719 | 625 | +0.61(+10.06%) |
| Oct 01, 2010 | 6.335 | 6.105 | 6.105 | 6.105 | 2,812 | -0.26(-4.07%) |
| Sep 30, 2010 | 6.479 | 6.479 | 6.364 | 6.364 | 937 | -0.02(-0.30%) |
| Sep 28, 2010 | 6.431 | 6.383 | 6.383 | 6.383 | 937 | -0.05(-0.75%) |
| Sep 27, 2010 | 6.431 | 6.431 | 6.431 | 6.431 | 1,224 | +0.03(+0.45%) |
| Sep 24, 2010 | 6.479 | 6.479 | 6.402 | 6.402 | 1,521 | -0.08(-1.19%) |
| Sep 22, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 104 | +0.00(+0.00%) |
| Sep 21, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 520 | -0.34(-4.93%) |
| Sep 17, 2010 | 6.431 | 6.815 | 6.815 | 6.815 | 1,354 | +0.29(+4.41%) |
| Sep 08, 2010 | 6.479 | 6.527 | 6.527 | 6.527 | 3,021 | +0.05(+0.74%) |
| Aug 24, 2010 | 6.623 | 6.479 | 6.479 | 6.479 | 5,000 | -0.24(-3.57%) |
| Aug 23, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 1,041 | +0.10(+1.45%) |
| Aug 20, 2010 | 6.786 | 6.786 | 6.623 | 6.623 | 416 | -0.10(-1.43%) |
| Aug 17, 2010 | 6.738 | 6.719 | 6.719 | 6.719 | 416 | -0.48(-6.67%) |
| Aug 09, 2010 | 7.151 | 7.199 | 7.199 | 7.199 | 312 | +0.09(+1.21%) |
| Aug 06, 2010 | 6.959 | 7.113 | 6.959 | 7.113 | 6,082 | +0.11(+1.51%) |
| Aug 02, 2010 | 6.690 | 7.007 | 7.007 | 7.007 | 3,333 | +0.29(+4.29%) |
| Jul 30, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 520 | -0.29(-4.11%) |
| Jul 29, 2010 | 7.007 | 7.007 | 7.007 | 7.007 | 629 | +0.00(+0.00%) |
| Jul 26, 2010 | 7.036 | 7.007 | 7.007 | 7.007 | 833 | +0.00(+0.00%) |
| Jul 23, 2010 | 6.815 | 7.007 | 6.815 | 7.007 | 13,798 | +0.19(+2.82%) |
| Jul 20, 2010 | 6.815 | 6.815 | 6.815 | 6.815 | 520 | +0.00(+0.00%) |
| Jul 16, 2010 | 6.815 | 6.815 | 6.815 | 6.815 | 104 | +0.10(+1.43%) |
| Jul 12, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.12(+1.74%) |
| Jul 09, 2010 | 6.719 | 6.719 | 6.604 | 6.604 | 1,875 | +0.12(+1.93%) |
| Jul 01, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 416 | +0.00(+0.00%) |
| Jun 30, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 413 | +0.00(+0.00%) |
| Jun 29, 2010 | 6.239 | 6.479 | 6.239 | 6.479 | 1,679 | +0.47(+7.83%) |
| Jun 23, 2010 | 5.999 | 6.009 | 6.009 | 6.009 | 520 | -0.50(-7.67%) |
| Jun 17, 2010 | 6.719 | 6.508 | 6.508 | 6.508 | 729 | -0.02(-0.29%) |
| Jun 16, 2010 | 6.902 | 6.902 | 6.527 | 6.527 | 708 | +0.07(+1.04%) |
| Jun 10, 2010 | 6.719 | 6.460 | 6.460 | 6.460 | 1,562 | -0.20(-3.03%) |
| Jun 09, 2010 | 6.758 | 6.758 | 6.566 | 6.662 | 1,041 | +0.18(+2.81%) |
| Jun 07, 2010 | 6.479 | 6.479 | 6.479 | 6.479 | 0 | -0.05(-0.74%) |
| Jun 01, 2010 | 6.575 | 6.527 | 6.527 | 6.527 | 3,333 | -0.06(-0.87%) |
| May 28, 2010 | 6.719 | 6.719 | 6.537 | 6.585 | 2,027 | -0.13(-2.00%) |
| May 27, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 120 | +0.19(+2.94%) |
| May 24, 2010 | 6.527 | 6.527 | 6.527 | 6.527 | 1,041 | -0.19(-2.86%) |
| May 21, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 1,441 | +0.07(+1.01%) |
| May 20, 2010 | 6.604 | 6.940 | 6.604 | 6.652 | 3,846 | +0.08(+1.17%) |
| May 19, 2010 | 6.623 | 6.921 | 6.527 | 6.575 | 5,097 | -0.05(-0.72%) |
| May 18, 2010 | 6.623 | 6.623 | 6.623 | 6.623 | 1,041 | +0.09(+1.32%) |
| May 17, 2010 | 6.537 | 6.537 | 6.537 | 6.537 | 312 | -0.13(-2.01%) |
| May 13, 2010 | 6.671 | 6.671 | 6.671 | 6.671 | 0 | -0.05(-0.71%) |
| May 11, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
| May 06, 2010 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | -0.26(-3.71%) |
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.
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.