Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.680 7.850 7.670 7.750 6,360,135 -0.01(-0.13%)
Mar 30, 2010 7.720 7.800 7.650 7.760 11,073,243 +0.04(+0.52%)
Mar 29, 2010 7.890 7.930 7.590 7.720 17,036,961 -0.14(-1.78%)
Mar 26, 2010 7.980 8.020 7.710 7.860 17,556,055 -0.07(-0.88%)
Mar 25, 2010 8.030 8.120 7.890 7.930 23,956,139 +0.03(+0.38%)
Mar 24, 2010 7.670 8.000 7.660 7.900 20,819,819 +0.21(+2.73%)
Mar 23, 2010 7.640 7.710 7.590 7.690 11,009,995 +0.05(+0.65%)
Mar 22, 2010 7.500 7.730 7.410 7.640 14,026,928 +0.04(+0.53%)
Mar 19, 2010 7.580 7.670 7.470 7.600 15,160,551 +0.04(+0.53%)
Mar 18, 2010 7.820 7.820 7.500 7.560 19,632,881 -0.34(-4.30%)
Mar 17, 2010 7.760 8.020 7.720 7.900 17,953,324 +0.20(+2.60%)
Mar 16, 2010 7.610 7.720 7.470 7.700 17,002,345 +0.13(+1.72%)
Mar 15, 2010 7.440 7.580 7.435 7.570 26,383,746 +0.02(+0.26%)
Mar 12, 2010 8.060 8.190 7.470 7.550 31,952,916 -0.33(-4.19%)
Mar 11, 2010 7.600 7.900 7.540 7.880 17,572,694 +0.32(+4.23%)
Mar 10, 2010 7.350 7.690 7.300 7.560 20,269,612 +0.30(+4.13%)
Mar 09, 2010 7.220 7.340 7.080 7.260 12,699,808 -0.01(-0.14%)
Mar 08, 2010 7.210 7.350 7.190 7.270 8,175,911 +0.02(+0.28%)
Mar 05, 2010 7.170 7.260 7.110 7.250 10,955,079 +0.15(+2.11%)
Mar 04, 2010 7.040 7.170 7.000 7.100 6,691,160 +0.06(+0.85%)
Mar 03, 2010 7.040 7.130 6.980 7.040 9,324,193 +0.00(+0.00%)
Mar 02, 2010 6.970 7.140 6.970 7.040 7,789,668 +0.07(+1.00%)
Mar 01, 2010 7.160 7.210 6.900 6.970 9,942,908 -0.18(-2.52%)
Feb 26, 2010 7.000 7.180 6.960 7.150 14,080,022 +0.16(+2.29%)
Feb 25, 2010 6.950 7.020 6.780 6.990 15,526,569 -0.11(-1.58%)
Feb 24, 2010 6.770 7.120 6.760 7.102 19,088,038 +0.36(+5.37%)
Feb 23, 2010 6.930 6.950 6.710 6.740 11,928,785 -0.23(-3.30%)
Feb 22, 2010 6.780 6.990 6.780 6.970 20,247,284 +0.18(+2.65%)
Feb 19, 2010 6.700 6.830 6.700 6.790 10,628,778 +0.05(+0.74%)
Feb 18, 2010 6.800 6.820 6.680 6.740 14,011,750 -0.09(-1.32%)
Feb 17, 2010 6.960 6.970 6.780 6.830 12,498,759 -0.09(-1.30%)
Feb 16, 2010 6.790 6.960 6.850 6.920 9,443,500 +0.13(+1.91%)
Feb 12, 2010 6.780 6.790 6.790 6.790 9,090,700 -0.08(-1.16%)
Feb 11, 2010 6.880 6.930 6.800 6.870 9,413,247 -0.01(-0.15%)
Feb 10, 2010 6.790 7.000 6.740 6.880 24,267,217 -0.04(-0.58%)
Feb 09, 2010 6.930 7.030 6.840 6.920 12,634,978 +0.25(+3.75%)
Feb 08, 2010 6.910 6.985 6.660 6.670 25,541,685 -0.22(-3.19%)
Feb 05, 2010 6.940 7.040 6.630 6.890 35,452,189 -0.06(-0.86%)
Feb 04, 2010 7.290 7.350 6.940 6.950 30,016,054 -0.46(-6.21%)
Feb 03, 2010 7.470 7.470 7.240 7.410 30,732,002 -0.11(-1.46%)
Feb 02, 2010 7.280 7.540 7.280 7.520 29,768,845 +0.24(+3.30%)
Feb 01, 2010 7.230 7.370 7.130 7.280 17,878,408 +0.10(+1.39%)
Jan 29, 2010 7.330 7.490 7.140 7.180 17,821,103 -0.09(-1.24%)
Jan 28, 2010 7.260 7.480 7.200 7.270 27,513,725 +0.12(+1.68%)
Jan 27, 2010 6.870 7.260 6.840 7.150 23,381,277 +0.26(+3.77%)
Jan 26, 2010 7.100 7.210 6.880 6.890 36,985,332 -0.17(-2.41%)
Jan 25, 2010 7.430 7.480 6.880 7.060 29,787,091 -0.19(-2.62%)
Jan 22, 2010 7.160 7.490 6.740 7.250 27,104,450 -0.09(-1.23%)
Jan 21, 2010 7.360 7.750 7.300 7.340 57,005,071 +0.38(+5.46%)
Jan 20, 2010 6.680 6.990 6.680 6.960 20,676,662 +0.20(+2.96%)
Jan 19, 2010 6.820 6.870 6.690 6.760 17,897,749 -0.12(-1.74%)
Jan 15, 2010 6.790 6.880 6.880 6.880 29,510,700 +0.03(+0.44%)
Jan 14, 2010 6.440 6.890 6.440 6.850 24,101,171 +0.36(+5.55%)
Jan 13, 2010 6.440 6.630 6.290 6.490 16,226,406 +0.08(+1.25%)
Jan 12, 2010 6.460 6.550 6.360 6.410 20,207,239 -0.12(-1.84%)
Jan 11, 2010 6.500 6.600 6.390 6.530 14,836,594 +0.03(+0.46%)
Jan 08, 2010 6.350 6.560 6.340 6.500 16,513,183 +0.11(+1.72%)
Jan 07, 2010 6.070 6.480 6.040 6.390 25,554,723 +0.26(+4.24%)
Jan 06, 2010 6.170 6.200 6.060 6.130 11,785,788 -0.04(-0.65%)
Jan 05, 2010 5.880 6.190 5.880 6.170 16,660,780 +0.23(+3.87%)
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.