Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 7.850 | 7.850 | 7.850 | 1,000 | +0.00(+0.00%) | |
| Apr 28, 2011 | 7.850 | 7.850 | 7.850 | 7.850 | 700 | +0.20(+2.61%) |
| Apr 27, 2011 | 7.650 | 7.650 | 7.650 | 7.650 | 500 | -0.15(-1.92%) |
| Apr 26, 2011 | 7.800 | 7.800 | 7.800 | 7.800 | 500 | -0.35(-4.29%) |
| Apr 25, 2011 | 7.950 | 8.150 | 7.750 | 8.150 | 1,330 | +0.06(+0.74%) |
| Apr 21, 2011 | 7.950 | 8.090 | 7.950 | 8.090 | 3,201 | +0.37(+4.79%) |
| Apr 20, 2011 | 7.850 | 7.850 | 7.720 | 7.720 | 608 | -0.12(-1.53%) |
| Apr 15, 2011 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.03(+0.38%) |
| Apr 14, 2011 | 7.810 | 7.810 | 7.810 | 7.810 | 1,000 | -0.06(-0.76%) |
| Apr 13, 2011 | 7.780 | 7.870 | 7.780 | 7.870 | 700 | +0.00(+0.00%) |
| Apr 12, 2011 | 7.870 | 7.870 | 7.870 | 7.870 | 100 | +0.02(+0.25%) |
| Apr 11, 2011 | 7.840 | 8.200 | 7.840 | 7.850 | 6,800 | +0.50(+6.80%) |
| Apr 07, 2011 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.29(-3.80%) |
| Apr 06, 2011 | 7.640 | 7.640 | 7.640 | 7.640 | 1,300 | -0.01(-0.13%) |
| Apr 05, 2011 | 7.660 | 7.660 | 7.600 | 7.650 | 6,280 | +0.25(+3.38%) |
| Apr 04, 2011 | 7.600 | 7.750 | 7.400 | 7.400 | 5,350 | -0.10(-1.33%) |
| Apr 01, 2011 | 7.500 | 7.500 | 7.500 | 7.500 | 6,343 | +0.03(+0.40%) |
| Mar 31, 2011 | 7.520 | 7.520 | 7.470 | 7.470 | 500 | +0.02(+0.27%) |
| Mar 30, 2011 | 7.450 | 7.450 | 7.450 | 7.450 | 8,791 | +0.05(+0.68%) |
| Mar 29, 2011 | 7.450 | 7.400 | 7.400 | 7.400 | 1,602 | -0.11(-1.46%) |
| Mar 28, 2011 | 7.510 | 7.510 | 7.510 | 7.510 | 400 | -0.02(-0.27%) |
| Mar 25, 2011 | 7.510 | 7.600 | 7.450 | 7.530 | 9,874 | +0.25(+3.43%) |
| Mar 24, 2011 | 7.280 | 7.280 | 7.050 | 7.280 | 3,682 | +0.08(+1.11%) |
| Mar 23, 2011 | 7.200 | 7.250 | 7.200 | 7.200 | 2,236 | +0.06(+0.84%) |
| Mar 22, 2011 | 7.150 | 7.160 | 7.140 | 7.140 | 2,945 | +0.04(+0.56%) |
| Mar 21, 2011 | 7.100 | 7.100 | 7.100 | 7.100 | 3,315 | -0.02(-0.28%) |
| Mar 18, 2011 | 7.100 | 7.120 | 7.100 | 7.120 | 2,750 | +0.30(+4.40%) |
| Mar 17, 2011 | 6.700 | 6.850 | 6.700 | 6.820 | 8,292 | +0.21(+3.18%) |
| Mar 16, 2011 | 6.610 | 6.670 | 6.450 | 6.610 | 4,581 | -0.06(-0.90%) |
| Mar 15, 2011 | 6.350 | 6.800 | 6.350 | 6.670 | 9,343 | -0.13(-1.91%) |
| Mar 14, 2011 | 6.750 | 6.800 | 6.750 | 6.800 | 1,838 | -0.05(-0.73%) |
| Mar 11, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 1,887 | +0.25(+3.79%) |
| Mar 10, 2011 | 6.440 | 6.680 | 6.440 | 6.600 | 4,410 | -0.25(-3.65%) |
| Mar 09, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 710 | -0.14(-2.00%) |
| Mar 08, 2011 | 6.990 | 6.990 | 6.990 | 6.990 | 1,759 | -0.01(-0.14%) |
| Mar 07, 2011 | 7.000 | 7.000 | 6.870 | 7.000 | 6,676 | +0.22(+3.24%) |
| Mar 04, 2011 | 7.080 | 7.100 | 6.780 | 6.780 | 3,740 | -0.32(-4.51%) |
| Mar 03, 2011 | 7.050 | 7.100 | 6.950 | 7.100 | 2,469 | +0.05(+0.71%) |
| Mar 02, 2011 | 7.100 | 7.100 | 7.050 | 7.050 | 4,094 | +0.14(+2.03%) |
| Mar 01, 2011 | 7.200 | 7.200 | 6.910 | 6.910 | 2,661 | -0.29(-4.03%) |
| Feb 28, 2011 | 7.180 | 7.200 | 7.180 | 7.200 | 636 | +0.01(+0.14%) |
| Feb 25, 2011 | 7.180 | 7.190 | 7.180 | 7.190 | 1,439 | +0.04(+0.56%) |
| Feb 24, 2011 | 7.150 | 7.150 | 7.150 | 7.150 | 1,239 | +0.00(+0.00%) |
| Feb 23, 2011 | 7.090 | 7.150 | 7.040 | 7.150 | 1,860 | +0.00(+0.00%) |
| Feb 22, 2011 | 7.160 | 7.250 | 6.800 | 7.150 | 7,874 | -0.10(-1.38%) |
| Feb 18, 2011 | 7.250 | 7.250 | 7.250 | 7.250 | 2,906 | +0.08(+1.12%) |
| Feb 17, 2011 | 7.200 | 7.200 | 7.170 | 7.170 | 1,271 | +0.17(+2.43%) |
| Feb 16, 2011 | 6.950 | 7.000 | 6.950 | 7.000 | 1,639 | +0.03(+0.43%) |
| Feb 15, 2011 | 6.960 | 6.970 | 6.960 | 6.970 | 3,076 | -0.03(-0.43%) |
| Feb 14, 2011 | 6.950 | 7.030 | 6.950 | 7.000 | 3,296 | +0.10(+1.45%) |
| Feb 11, 2011 | 6.980 | 6.980 | 6.900 | 6.900 | 1,980 | -0.10(-1.43%) |
| Feb 10, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 434 | +0.15(+2.19%) |
| Feb 09, 2011 | 6.800 | 6.850 | 6.800 | 6.850 | 2,931 | +0.03(+0.44%) |
| Feb 08, 2011 | 6.890 | 6.900 | 6.820 | 6.820 | 5,382 | -0.08(-1.16%) |
| Feb 07, 2011 | 6.850 | 6.900 | 6.770 | 6.900 | 20,156 | +0.11(+1.62%) |
| Feb 04, 2011 | 6.830 | 6.870 | 6.780 | 6.790 | 15,170 | -0.16(-2.30%) |
| Feb 02, 2011 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| Feb 01, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 57,501 | +0.44(+6.76%) |
| Jan 31, 2011 | 6.510 | 6.510 | 6.510 | 6.510 | 1,000 | -0.01(-0.15%) |
| Jan 28, 2011 | 6.520 | 6.520 | 6.520 | 6.520 | 1,000 | -0.28(-4.12%) |
| Jan 26, 2011 | 6.800 | 6.800 | 6.800 | 0 | -0.05(-0.73%) | |
| Jan 25, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 4,369 | -0.09(-1.30%) |
| Jan 24, 2011 | 6.940 | 6.940 | 6.940 | 6.940 | 354 | +0.01(+0.14%) |
| Jan 21, 2011 | 6.930 | 6.930 | 6.930 | 6.930 | 438 | +0.25(+3.74%) |
| Jan 20, 2011 | 6.680 | 6.680 | 6.680 | 6.680 | 1,077 | -0.39(-5.52%) |
| Jan 19, 2011 | 7.070 | 7.070 | 7.070 | 7.070 | 265 | +0.02(+0.28%) |
| Jan 18, 2011 | 7.050 | 7.050 | 7.050 | 7.050 | 405 | +0.07(+1.00%) |
| Jan 13, 2011 | 6.980 | 6.980 | 6.980 | 6.980 | 0 | -0.14(-1.97%) |
| Jan 12, 2011 | 7.120 | 7.120 | 7.120 | 7.120 | 2,280 | +0.10(+1.42%) |
| Jan 05, 2011 | 7.020 | 7.020 | 7.020 | 0 | -0.43(-5.77%) | |
| Dec 31, 2010 | 7.450 | 7.450 | 7.450 | 0 | +0.10(+1.36%) | |
| Dec 30, 2010 | 7.350 | 7.350 | 7.350 | 7.350 | 7,369 | +0.24(+3.38%) |
| Dec 20, 2010 | 7.110 | 7.110 | 7.110 | 0 | +0.13(+1.86%) | |
| Dec 17, 2010 | 6.980 | 6.980 | 6.980 | 6.980 | 262 | +0.03(+0.43%) |
| Dec 16, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 251 | +0.13(+1.91%) |
| Dec 15, 2010 | 6.820 | 6.820 | 6.820 | 6.820 | 5,000 | -0.23(-3.26%) |
| Dec 13, 2010 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
| Dec 07, 2010 | 7.050 | 7.050 | 7.050 | 0 | +0.33(+4.91%) | |
| Dec 03, 2010 | 6.720 | 6.720 | 6.720 | 0 | +0.02(+0.30%) | |
| Nov 24, 2010 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.20(+3.08%) |
| Nov 19, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | -0.15(-2.26%) |
| Nov 11, 2010 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | +0.15(+2.31%) |
| Nov 10, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 | +0.35(+5.69%) |
| Oct 28, 2010 | 6.150 | 6.150 | 6.150 | 0 | -0.19(-3.00%) | |
| Oct 26, 2010 | 6.340 | 6.340 | 6.340 | 0 | -0.04(-0.63%) | |
| Oct 25, 2010 | 6.380 | 6.380 | 6.380 | 6.380 | 3,600 | +0.06(+0.95%) |
| Oct 22, 2010 | 6.320 | 6.320 | 6.320 | 6.320 | 2,000 | +0.09(+1.44%) |
| Oct 20, 2010 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
| Oct 18, 2010 | 6.230 | 6.230 | 6.230 | 0 | -0.02(-0.32%) | |
| Oct 15, 2010 | 6.250 | 6.250 | 6.250 | 6.250 | 5,000 | +0.06(+1.03%) |
| Oct 14, 2010 | 6.186 | 6.186 | 6.186 | 6.186 | 6,000 | +0.13(+2.08%) |
| Oct 13, 2010 | 6.060 | 6.060 | 6.060 | 6.060 | 2,000 | +0.32(+5.57%) |
| Sep 16, 2010 | 5.740 | 5.740 | 5.740 | 0 | +0.14(+2.50%) | |
| Sep 15, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 | -0.03(-0.53%) |
| Sep 13, 2010 | 5.630 | 5.630 | 5.630 | 0 | +0.23(+4.26%) | |
| Sep 03, 2010 | 5.400 | 5.400 | 5.400 | 0 | +0.23(+4.45%) | |
| Aug 30, 2010 | 5.170 | 5.170 | 5.170 | 0 | -0.18(-3.36%) | |
| Aug 16, 2010 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
| Aug 06, 2010 | 5.300 | 5.300 | 5.300 | 0 | +0.30(+6.00%) | |
| Jul 13, 2010 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
| Jul 12, 2010 | 4.950 | 4.950 | 4.950 | 4.950 | 10,155 | +0.10(+2.06%) |
| Jul 08, 2010 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
| Jul 02, 2010 | 4.750 | 4.750 | 4.750 | 0 | -0.33(-6.50%) | |
| Jun 16, 2010 | 5.080 | 5.080 | 5.080 | 0 | +0.18(+3.67%) | |
| Jun 15, 2010 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 | +0.05(+1.03%) |
| Jun 14, 2010 | 4.850 | 4.850 | 4.850 | 4.850 | 1,950 | -0.10(-2.02%) |
| May 10, 2010 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.07(+1.43%) |
| May 07, 2010 | 4.880 | 4.880 | 4.880 | 4.880 | 235 | -0.23(-4.50%) |
| May 05, 2010 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.09(-1.73%) |
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.