Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.560 6.635 6.450 6.470 108,444 -0.05(-0.77%)
Mar 30, 2010 6.500 6.650 6.500 6.520 123,329 +0.03(+0.46%)
Mar 29, 2010 6.480 6.500 6.420 6.490 78,778 +0.01(+0.15%)
Mar 26, 2010 6.410 6.510 6.350 6.480 87,527 +0.06(+0.93%)
Mar 25, 2010 6.380 6.570 6.370 6.420 136,984 +0.05(+0.78%)
Mar 24, 2010 6.520 6.560 6.360 6.370 213,400 -0.17(-2.60%)
Mar 23, 2010 6.480 6.600 6.400 6.540 138,611 +0.04(+0.62%)
Mar 22, 2010 6.590 6.590 6.410 6.500 153,697 -0.13(-1.96%)
Mar 19, 2010 6.700 6.830 6.510 6.630 273,606 -0.17(-2.50%)
Mar 18, 2010 6.630 6.820 6.610 6.800 128,206 +0.18(+2.72%)
Mar 17, 2010 6.640 6.700 6.500 6.620 170,325 -0.03(-0.45%)
Mar 16, 2010 6.630 6.650 6.540 6.650 102,033 +0.07(+1.06%)
Mar 15, 2010 6.500 6.600 6.480 6.580 97,247 -0.04(-0.60%)
Mar 12, 2010 6.690 6.750 6.410 6.620 199,007 -0.06(-0.90%)
Mar 11, 2010 6.880 6.910 6.640 6.680 212,356 -0.22(-3.19%)
Mar 10, 2010 6.950 7.020 6.890 6.900 142,569 -0.05(-0.72%)
Mar 09, 2010 6.940 7.010 6.840 6.950 149,912 -0.01(-0.14%)
Mar 08, 2010 7.010 7.030 6.910 6.960 126,197 -0.03(-0.43%)
Mar 05, 2010 6.840 7.200 6.560 6.990 567,440 -0.46(-6.17%)
Mar 04, 2010 7.180 7.450 7.100 7.450 181,488 +0.29(+4.05%)
Mar 03, 2010 7.210 7.210 7.120 7.160 114,997 -0.05(-0.69%)
Mar 02, 2010 7.120 7.230 7.070 7.210 225,469 +0.14(+1.98%)
Mar 01, 2010 7.100 7.170 6.990 7.070 243,352 +0.02(+0.28%)
Feb 26, 2010 7.120 7.200 7.040 7.050 170,395 -0.05(-0.70%)
Feb 25, 2010 6.980 7.170 6.870 7.100 270,337 +0.12(+1.72%)
Feb 24, 2010 6.940 7.100 6.900 6.980 192,630 +0.09(+1.31%)
Feb 23, 2010 7.030 7.084 6.830 6.890 155,054 -0.12(-1.71%)
Feb 22, 2010 6.990 7.150 6.960 7.010 189,778 +0.03(+0.43%)
Feb 19, 2010 7.010 7.090 6.790 6.980 190,714 +0.00(+0.00%)
Feb 18, 2010 6.650 7.100 6.420 6.980 561,228 +0.62(+9.75%)
Feb 17, 2010 6.410 6.470 6.150 6.360 210,090 -0.03(-0.47%)
Feb 16, 2010 6.360 6.400 6.110 6.390 260,267 +0.10(+1.59%)
Feb 12, 2010 6.400 6.290 6.290 6.290 262,500 -0.15(-2.33%)
Feb 11, 2010 6.270 6.440 6.150 6.440 174,561 +0.17(+2.71%)
Feb 10, 2010 6.200 6.420 6.060 6.270 159,437 -0.01(-0.16%)
Feb 09, 2010 6.210 6.380 6.140 6.280 71,933 +0.12(+1.95%)
Feb 08, 2010 6.300 6.300 6.050 6.160 91,584 -0.01(-0.16%)
Feb 05, 2010 6.050 6.230 6.020 6.170 139,157 +0.13(+2.15%)
Feb 04, 2010 6.280 6.310 6.020 6.040 257,321 -0.27(-4.28%)
Feb 03, 2010 6.320 6.400 6.160 6.310 123,224 -0.05(-0.79%)
Feb 02, 2010 6.380 6.430 6.310 6.360 138,532 +0.02(+0.32%)
Feb 01, 2010 6.390 6.460 6.300 6.340 105,795 +0.05(+0.79%)
Jan 29, 2010 6.310 6.560 6.270 6.290 181,632 +0.02(+0.32%)
Jan 28, 2010 6.280 6.320 6.270 6.270 171,887 +0.02(+0.32%)
Jan 27, 2010 6.170 6.300 6.170 6.250 86,942 +0.04(+0.64%)
Jan 26, 2010 6.200 6.365 6.170 6.210 131,889 +0.00(+0.00%)
Jan 25, 2010 6.330 6.390 6.150 6.210 182,829 +0.01(+0.16%)
Jan 22, 2010 6.350 6.390 6.140 6.200 196,877 -0.16(-2.52%)
Jan 21, 2010 6.640 6.730 6.320 6.360 140,037 -0.28(-4.22%)
Jan 20, 2010 6.780 6.850 6.460 6.640 107,983 -0.21(-3.07%)
Jan 19, 2010 6.760 6.850 6.640 6.850 106,841 +0.17(+2.54%)
Jan 15, 2010 6.830 6.680 6.680 6.680 164,600 -0.12(-1.76%)
Jan 14, 2010 6.610 6.800 6.610 6.800 80,658 +0.19(+2.87%)
Jan 13, 2010 6.580 6.650 6.480 6.610 130,207 +0.04(+0.61%)
Jan 12, 2010 6.480 6.650 6.450 6.570 179,295 +0.03(+0.46%)
Jan 11, 2010 6.420 6.560 6.420 6.540 166,475 +0.08(+1.24%)
Jan 08, 2010 6.210 6.460 6.190 6.460 135,087 +0.21(+3.36%)
Jan 07, 2010 6.200 6.250 6.100 6.250 136,475 +0.06(+0.97%)
Jan 06, 2010 6.410 6.470 6.050 6.190 404,212 -0.21(-3.28%)
Jan 05, 2010 6.620 6.660 6.250 6.400 266,836 -0.25(-3.76%)
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.