Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.082 7.111 7.022 7.024 93,157,976 -0.06(-0.80%)
Mar 30, 2011 7.081 7.081 7.081 7.081 101,305,584 +0.03(+0.46%)
Mar 29, 2011 7.178 7.202 6.446 7.048 152,388,288 -0.18(-2.44%)
Mar 28, 2011 7.273 7.343 7.219 7.225 66,342,028 -0.07(-0.92%)
Mar 25, 2011 7.345 7.420 7.257 7.291 90,589,312 -0.10(-1.32%)
Mar 24, 2011 7.254 7.396 7.245 7.389 108,305,920 +0.18(+2.45%)
Mar 23, 2011 7.122 7.249 7.117 7.213 88,626,024 +0.06(+0.79%)
Mar 22, 2011 7.154 7.173 7.089 7.156 83,731,048 -0.00(-0.06%)
Mar 21, 2011 7.178 7.179 7.141 7.160 84,147,152 +0.08(+1.08%)
Mar 18, 2011 7.189 7.223 7.077 7.084 168,810,096 -0.02(-0.27%)
Mar 17, 2011 6.983 7.171 6.981 7.103 155,259,840 +0.22(+3.21%)
Mar 16, 2011 6.997 7.084 6.875 6.882 150,467,360 -0.14(-1.93%)
Mar 15, 2011 6.978 7.062 6.966 7.017 129,734,360 -0.10(-1.35%)
Mar 14, 2011 7.082 7.226 7.077 7.113 101,873,896 -0.04(-0.58%)
Mar 11, 2011 7.101 7.178 7.091 7.154 96,149,992 +0.04(+0.60%)
Mar 10, 2011 7.158 7.183 7.074 7.111 116,095,296 -0.10(-1.36%)
Mar 09, 2011 7.269 7.269 7.159 7.209 89,057,032 -0.06(-0.83%)
Mar 08, 2011 7.237 7.322 7.192 7.269 91,434,000 +0.07(+1.00%)
Mar 07, 2011 7.355 7.381 7.190 7.197 103,815,632 -0.11(-1.48%)
Mar 04, 2011 7.417 7.449 7.211 7.305 161,853,072 -0.10(-1.37%)
Mar 03, 2011 7.485 7.519 7.393 7.406 122,964,440 -0.01(-0.09%)
Mar 02, 2011 7.346 7.461 7.334 7.413 85,317,408 +0.06(+0.77%)
Mar 01, 2011 7.482 7.516 7.345 7.357 114,097,048 -0.12(-1.65%)
Feb 28, 2011 7.382 7.514 7.363 7.480 161,498,608 +0.16(+2.23%)
Feb 25, 2011 7.273 7.338 7.252 7.317 156,232,672 +0.09(+1.21%)
Feb 24, 2011 7.399 7.415 7.214 7.230 331,374,528 -0.24(-3.26%)
Feb 23, 2011 8.269 7.495 7.298 7.473 563,821,184 -0.80(-9.62%)
Feb 22, 2011 8.156 8.324 8.104 8.269 178,228,416 -0.08(-0.90%)
Feb 18, 2011 8.366 8.366 8.289 8.344 78,940,808 +0.01(+0.10%)
Feb 17, 2011 8.344 8.365 8.276 8.336 57,343,036 -0.06(-0.76%)
Feb 16, 2011 8.313 8.421 8.291 8.399 87,526,880 +0.17(+2.08%)
Feb 15, 2011 8.164 8.259 8.150 8.228 73,319,568 -0.05(-0.66%)
Feb 14, 2011 8.306 8.346 8.240 8.282 69,943,152 -0.06(-0.68%)
Feb 11, 2011 8.296 8.368 8.270 8.339 83,696,056 -0.01(-0.12%)
Feb 10, 2011 8.308 8.468 8.255 8.349 135,009,360 -0.04(-0.49%)
Feb 09, 2011 8.240 8.390 8.228 8.390 112,571,032 +0.14(+1.66%)
Feb 08, 2011 8.245 8.270 8.188 8.253 57,742,144 +0.00(+0.00%)
Feb 07, 2011 8.180 8.301 8.162 8.253 101,431,888 +0.12(+1.50%)
Feb 04, 2011 8.106 8.148 8.072 8.132 65,409,828 +0.03(+0.40%)
Feb 03, 2011 8.018 8.140 7.967 8.099 91,098,592 +0.06(+0.75%)
Feb 02, 2011 7.964 8.066 7.960 8.039 68,483,800 +0.06(+0.80%)
Feb 01, 2011 7.900 7.989 7.869 7.976 84,520,400 +0.14(+1.82%)
Jan 31, 2011 7.785 7.838 7.737 7.833 124,881,072 +0.03(+0.40%)
Jan 28, 2011 8.000 8.005 7.777 7.802 120,428,960 -0.21(-2.63%)
Jan 27, 2011 8.054 8.054 7.986 8.013 83,958,664 -0.02(-0.30%)
Jan 26, 2011 8.051 8.106 7.984 8.037 84,015,080 -0.03(-0.42%)
Jan 25, 2011 8.188 8.200 8.037 8.072 103,044,624 -0.01(-0.17%)
Jan 24, 2011 8.005 8.159 8.000 8.085 98,869,608 -0.01(-0.15%)
Jan 21, 2011 8.049 8.168 8.029 8.097 173,886,720 +0.08(+0.96%)
Jan 20, 2011 7.900 8.022 7.845 8.020 125,588,856 +0.08(+0.99%)
Jan 19, 2011 7.926 7.969 7.900 7.941 96,347,488 -0.00(-0.04%)
Jan 18, 2011 7.910 7.958 7.900 7.945 86,069,024 +0.02(+0.19%)
Jan 14, 2011 7.838 7.955 7.819 7.929 89,499,088 +0.10(+1.31%)
Jan 13, 2011 7.795 7.859 7.768 7.826 76,518,376 +0.00(+0.02%)
Jan 12, 2011 7.799 7.837 7.761 7.825 83,874,944 +0.04(+0.46%)
Jan 11, 2011 7.753 7.897 7.749 7.789 145,740,720 +0.10(+1.27%)
Jan 10, 2011 7.691 7.723 7.641 7.691 75,675,224 -0.04(-0.51%)
Jan 07, 2011 7.665 7.782 7.665 7.730 129,904,240 +0.09(+1.14%)
Jan 06, 2011 7.581 7.708 7.574 7.643 112,021,664 +0.07(+0.86%)
Jan 05, 2011 7.463 7.581 7.441 7.578 115,191,112 +0.10(+1.31%)
Jan 04, 2011 7.418 7.504 7.374 7.480 113,275,712 +0.07(+1.00%)
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.