Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.422 5.454 5.397 5.397 29,180,208 -0.07(-1.28%)
Mar 30, 2011 5.467 5.467 5.467 5.467 23,152,806 -0.04(-0.69%)
Mar 29, 2011 5.486 5.530 5.442 5.505 25,210,888 -0.04(-0.69%)
Mar 28, 2011 5.511 5.581 5.492 5.543 48,832,468 +0.25(+4.67%)
Mar 25, 2011 5.327 5.353 5.270 5.296 25,249,508 -0.06(-1.18%)
Mar 24, 2011 5.346 5.384 5.315 5.359 26,667,858 +0.04(+0.84%)
Mar 23, 2011 5.220 5.334 5.194 5.315 18,177,452 +0.00(+0.00%)
Mar 22, 2011 5.334 5.340 5.261 5.315 22,660,402 -0.01(-0.24%)
Mar 21, 2011 5.283 5.327 5.277 5.327 23,562,524 +0.08(+1.45%)
Mar 18, 2011 5.277 5.296 5.226 5.251 31,692,292 +0.16(+3.24%)
Mar 17, 2011 5.124 5.156 5.074 5.086 22,848,814 +0.08(+1.65%)
Mar 16, 2011 5.099 5.156 4.947 5.004 66,195,368 -0.11(-2.11%)
Mar 15, 2011 5.080 5.264 5.067 5.112 91,199,272 -0.15(-2.89%)
Mar 14, 2011 5.226 5.264 5.194 5.264 30,085,602 -0.12(-2.24%)
Mar 11, 2011 5.277 5.403 5.270 5.384 21,087,058 +0.06(+1.07%)
Mar 10, 2011 5.391 5.416 5.315 5.327 31,130,758 -0.13(-2.33%)
Mar 09, 2011 5.448 5.499 5.422 5.454 38,018,856 +0.06(+1.06%)
Mar 08, 2011 5.315 5.429 5.270 5.397 34,886,328 +0.11(+2.04%)
Mar 07, 2011 5.397 5.397 5.264 5.289 38,159,416 -0.10(-1.77%)
Mar 04, 2011 5.416 5.422 5.327 5.384 31,214,386 -0.10(-1.85%)
Mar 03, 2011 5.543 5.556 5.422 5.486 27,738,472 -0.02(-0.35%)
Mar 02, 2011 5.454 5.537 5.448 5.505 26,549,724 +0.04(+0.70%)
Mar 01, 2011 5.537 5.587 5.467 5.467 34,041,896 -0.01(-0.12%)
Feb 28, 2011 5.505 5.518 5.448 5.473 21,216,294 -0.01(-0.23%)
Feb 25, 2011 5.495 5.511 5.429 5.486 48,411,924 +0.01(+0.23%)
Feb 24, 2011 5.492 5.549 5.429 5.473 52,421,904 +0.03(+0.58%)
Feb 23, 2011 5.524 5.549 5.353 5.442 79,553,176 -0.18(-3.27%)
Feb 22, 2011 5.632 5.663 5.587 5.625 71,366,800 -0.20(-3.48%)
Feb 18, 2011 5.790 5.841 5.759 5.828 39,138,976 +0.07(+1.21%)
Feb 17, 2011 5.740 5.771 5.702 5.759 37,141,444 -0.01(-0.22%)
Feb 16, 2011 5.809 5.816 5.721 5.771 65,448,548 +0.02(+0.33%)
Feb 15, 2011 5.619 5.790 5.606 5.752 88,096,472 +0.15(+2.60%)
Feb 14, 2011 5.714 5.721 5.575 5.606 158,041,136 -0.33(-5.56%)
Feb 11, 2011 6.900 6.177 5.765 5.936 320,450,816 -0.96(-13.97%)
Feb 10, 2011 7.439 7.167 6.830 6.900 93,882,960 -0.54(-7.25%)
Feb 09, 2011 7.220 7.452 7.217 7.439 94,387,232 +0.29(+3.99%)
Feb 08, 2011 7.119 7.179 7.071 7.154 18,747,422 -0.01(-0.09%)
Feb 07, 2011 7.129 7.211 7.109 7.160 35,100,100 +0.15(+2.08%)
Feb 04, 2011 7.014 7.021 6.919 7.014 29,044,888 -0.08(-1.16%)
Feb 03, 2011 7.109 7.109 6.983 7.097 41,126,892 -0.10(-1.41%)
Feb 02, 2011 7.065 7.268 7.040 7.198 77,114,288 +0.32(+4.61%)
Feb 01, 2011 6.710 6.907 6.704 6.881 44,584,964 +0.10(+1.40%)
Jan 31, 2011 6.738 6.818 6.691 6.786 23,959,706 +0.08(+1.23%)
Jan 28, 2011 6.742 6.913 6.691 6.704 55,239,248 +0.01(+0.09%)
Jan 27, 2011 6.716 6.767 6.596 6.697 80,282,992 -0.11(-1.58%)
Jan 26, 2011 6.716 6.818 6.704 6.805 50,913,704 +0.09(+1.32%)
Jan 25, 2011 6.735 6.742 6.577 6.716 36,295,516 -0.20(-2.93%)
Jan 24, 2011 6.792 6.932 6.786 6.919 35,210,068 +0.08(+1.21%)
Jan 21, 2011 6.811 6.900 6.716 6.837 43,795,200 +0.19(+2.86%)
Jan 20, 2011 6.583 6.697 6.570 6.647 33,826,312 +0.13(+1.95%)
Jan 19, 2011 6.647 6.647 6.469 6.520 42,725,312 -0.24(-3.56%)
Jan 18, 2011 6.849 6.888 6.729 6.761 36,083,628 -0.21(-3.00%)
Jan 14, 2011 6.875 6.983 6.868 6.970 19,822,480 +0.07(+1.01%)
Jan 13, 2011 6.976 6.989 6.862 6.900 26,154,800 +0.08(+1.12%)
Jan 12, 2011 6.735 6.843 6.723 6.824 18,458,258 +0.20(+2.97%)
Jan 11, 2011 6.615 6.640 6.564 6.627 16,359,766 +0.05(+0.77%)
Jan 10, 2011 6.577 6.608 6.523 6.577 23,055,120 -0.09(-1.33%)
Jan 07, 2011 6.716 6.735 6.608 6.666 24,788,974 -0.05(-0.76%)
Jan 06, 2011 6.792 6.799 6.666 6.716 24,472,076 -0.04(-0.66%)
Jan 05, 2011 6.748 6.827 6.735 6.761 37,177,376 -0.13(-1.84%)
Jan 04, 2011 6.872 6.888 6.697 6.888 47,394,880 +0.13(+1.88%)
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.