Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.382 7.514 7.363 7.479 161,510,256 +0.16(+2.23%)
Feb 25, 2011 7.272 7.337 7.252 7.317 156,243,936 +0.09(+1.21%)
Feb 24, 2011 7.399 7.414 7.214 7.229 331,398,432 -0.24(-3.26%)
Feb 23, 2011 8.268 7.495 7.298 7.473 563,861,824 -0.80(-9.62%)
Feb 22, 2011 8.155 8.323 8.104 8.268 178,241,264 -0.08(-0.90%)
Feb 18, 2011 8.366 8.366 8.289 8.344 78,946,496 +0.01(+0.10%)
Feb 17, 2011 8.344 8.364 8.275 8.335 57,347,172 -0.06(-0.76%)
Feb 16, 2011 8.313 8.421 8.290 8.398 87,533,184 +0.17(+2.08%)
Feb 15, 2011 8.164 8.259 8.150 8.227 73,324,856 -0.05(-0.66%)
Feb 14, 2011 8.306 8.345 8.240 8.282 69,948,192 -0.06(-0.68%)
Feb 11, 2011 8.296 8.368 8.270 8.338 83,702,088 -0.01(-0.12%)
Feb 10, 2011 8.308 8.467 8.254 8.349 135,019,088 -0.04(-0.49%)
Feb 09, 2011 8.239 8.390 8.227 8.390 112,579,144 +0.14(+1.66%)
Feb 08, 2011 8.244 8.270 8.188 8.253 57,746,308 +0.00(+0.00%)
Feb 07, 2011 8.179 8.301 8.162 8.253 101,439,192 +0.12(+1.50%)
Feb 04, 2011 8.105 8.147 8.071 8.131 65,414,540 +0.03(+0.40%)
Feb 03, 2011 8.018 8.140 7.966 8.098 91,105,160 +0.06(+0.75%)
Feb 02, 2011 7.963 8.066 7.960 8.038 68,488,728 +0.06(+0.80%)
Feb 01, 2011 7.899 7.989 7.869 7.975 84,526,488 +0.14(+1.82%)
Jan 31, 2011 7.785 7.838 7.737 7.833 124,890,072 +0.03(+0.40%)
Jan 28, 2011 7.999 8.004 7.776 7.802 120,437,632 -0.21(-2.63%)
Jan 27, 2011 8.054 8.054 7.985 8.013 83,964,712 -0.02(-0.30%)
Jan 26, 2011 8.050 8.105 7.984 8.037 84,021,136 -0.03(-0.42%)
Jan 25, 2011 8.188 8.200 8.037 8.071 103,052,048 -0.01(-0.17%)
Jan 24, 2011 8.004 8.158 7.999 8.085 98,876,728 -0.01(-0.15%)
Jan 21, 2011 8.049 8.167 8.028 8.097 173,899,264 +0.08(+0.96%)
Jan 20, 2011 7.899 8.021 7.845 8.020 125,597,904 +0.08(+0.99%)
Jan 19, 2011 7.925 7.968 7.899 7.941 96,354,432 -0.00(-0.04%)
Jan 18, 2011 7.910 7.958 7.899 7.944 86,075,224 +0.02(+0.19%)
Jan 14, 2011 7.838 7.954 7.818 7.929 89,505,536 +0.10(+1.31%)
Jan 13, 2011 7.795 7.858 7.768 7.826 76,523,888 +0.00(+0.02%)
Jan 12, 2011 7.798 7.836 7.761 7.824 83,880,984 +0.04(+0.46%)
Jan 11, 2011 7.752 7.896 7.749 7.788 145,751,232 +0.10(+1.27%)
Jan 10, 2011 7.690 7.723 7.641 7.690 75,680,672 -0.04(-0.51%)
Jan 07, 2011 7.665 7.781 7.665 7.730 129,913,600 +0.09(+1.14%)
Jan 06, 2011 7.581 7.707 7.574 7.643 112,029,736 +0.07(+0.86%)
Jan 05, 2011 7.462 7.581 7.440 7.577 115,199,408 +0.10(+1.31%)
Jan 04, 2011 7.418 7.503 7.373 7.479 113,283,880 +0.07(+1.00%)
Jan 03, 2011 7.238 7.455 7.238 7.406 113,001,240 +0.19(+2.61%)
Dec 31, 2010 7.233 7.265 7.173 7.217 43,594,448 -0.03(-0.38%)
Dec 30, 2010 7.263 7.279 7.228 7.245 39,515,916 -0.01(-0.14%)
Dec 29, 2010 7.250 7.306 7.243 7.255 50,458,560 +0.01(+0.17%)
Dec 28, 2010 7.198 7.284 7.190 7.243 60,688,396 +0.07(+1.03%)
Dec 27, 2010 7.113 7.197 7.109 7.169 38,229,832 +0.01(+0.19%)
Dec 23, 2010 7.089 7.186 7.078 7.155 49,597,240 +0.04(+0.63%)
Dec 22, 2010 7.152 7.169 7.096 7.111 85,758,464 -0.07(-1.03%)
Dec 21, 2010 7.159 7.217 7.155 7.185 87,509,944 -0.02(-0.26%)
Dec 20, 2010 7.154 7.217 7.152 7.204 89,875,888 +0.01(+0.14%)
Dec 17, 2010 7.191 7.233 7.145 7.193 141,357,088 +0.00(+0.02%)
Dec 16, 2010 7.051 7.202 7.029 7.192 132,249,152 +0.12(+1.75%)
Dec 15, 2010 7.106 7.133 7.066 7.068 77,532,568 -0.05(-0.75%)
Dec 14, 2010 7.147 7.176 7.075 7.121 82,549,536 -0.02(-0.26%)
Dec 13, 2010 7.210 7.231 7.120 7.140 151,537,712 -0.17(-2.28%)
Dec 10, 2010 7.276 7.313 7.233 7.306 98,266,056 +0.01(+0.19%)
Dec 09, 2010 7.334 7.334 7.234 7.293 97,223,248 -0.02(-0.28%)
Dec 08, 2010 7.252 7.324 7.228 7.313 71,376,984 +0.08(+1.11%)
Dec 07, 2010 7.397 7.407 7.215 7.233 128,331,216 -0.08(-1.03%)
Dec 06, 2010 7.293 7.414 7.287 7.308 69,851,496 -0.07(-0.93%)
Dec 03, 2010 7.289 7.418 7.289 7.377 103,019,024 -0.01(-0.19%)
Dec 02, 2010 7.277 7.401 7.272 7.390 96,905,936 +0.09(+1.27%)
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.