Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.570 6.610 6.260 6.290 376,668 -0.26(-3.97%)
Feb 28, 2012 6.550 6.640 6.520 6.550 186,733 +0.03(+0.46%)
Feb 27, 2012 6.680 6.690 6.500 6.520 190,606 -0.21(-3.12%)
Feb 24, 2012 6.650 6.760 6.650 6.730 124,000 +0.07(+1.05%)
Feb 23, 2012 6.420 6.700 6.350 6.660 240,952 +0.28(+4.39%)
Feb 22, 2012 6.590 6.630 6.370 6.380 273,866 -0.22(-3.33%)
Feb 21, 2012 6.680 6.720 6.560 6.600 332,705 -0.08(-1.20%)
Feb 17, 2012 6.850 6.850 6.640 6.680 205,468 -0.12(-1.76%)
Feb 16, 2012 6.500 6.800 6.410 6.800 381,705 +0.32(+4.94%)
Feb 15, 2012 6.510 6.549 6.380 6.480 320,296 +0.03(+0.47%)
Feb 14, 2012 6.510 6.600 6.390 6.450 219,467 -0.10(-1.53%)
Feb 13, 2012 6.590 6.689 6.470 6.550 222,552 +0.06(+0.92%)
Feb 10, 2012 6.440 6.500 6.350 6.490 396,631 -0.04(-0.61%)
Feb 09, 2012 6.950 7.000 6.490 6.530 739,125 -0.40(-5.77%)
Feb 08, 2012 6.930 7.020 6.870 6.930 337,943 +0.01(+0.14%)
Feb 07, 2012 7.040 7.060 6.860 6.920 430,088 -0.14(-1.98%)
Feb 06, 2012 6.840 7.150 6.840 7.060 1,137,747 +0.36(+5.37%)
Feb 03, 2012 6.520 6.750 6.520 6.700 908,200 +0.31(+4.85%)
Feb 02, 2012 6.050 6.400 5.990 6.390 890,701 +0.37(+6.15%)
Feb 01, 2012 6.050 6.180 5.960 6.020 468,799 +0.02(+0.33%)
Jan 31, 2012 6.120 6.190 5.930 6.000 308,934 -0.07(-1.15%)
Jan 30, 2012 6.020 6.130 5.965 6.070 383,556 +0.04(+0.66%)
Jan 27, 2012 5.900 6.100 5.900 6.030 306,471 +0.11(+1.86%)
Jan 26, 2012 6.070 6.100 5.920 5.920 434,625 -0.08(-1.33%)
Jan 25, 2012 5.980 6.070 5.870 6.000 615,528 +0.00(+0.00%)
Jan 24, 2012 6.240 6.240 5.810 6.000 852,057 -0.32(-5.06%)
Jan 23, 2012 6.200 6.470 6.160 6.320 436,109 +0.16(+2.60%)
Jan 20, 2012 6.170 6.200 6.070 6.160 616,983 +0.02(+0.33%)
Jan 19, 2012 6.150 6.220 6.120 6.140 425,309 +0.04(+0.66%)
Jan 18, 2012 6.150 6.240 6.050 6.100 705,074 -0.04(-0.65%)
Jan 17, 2012 6.150 6.210 6.070 6.140 969,122 +0.04(+0.66%)
Jan 13, 2012 6.100 6.270 6.004 6.100 1,097,643 -0.01(-0.16%)
Jan 12, 2012 5.900 6.180 5.821 6.110 868,930 +0.26(+4.44%)
Jan 11, 2012 5.570 5.850 5.570 5.850 592,770 +0.28(+5.03%)
Jan 10, 2012 5.600 5.610 5.530 5.570 512,495 +0.04(+0.72%)
Jan 09, 2012 5.490 5.580 5.370 5.530 659,457 +0.05(+0.91%)
Jan 06, 2012 5.780 5.780 5.450 5.480 472,646 -0.12(-2.14%)
Jan 05, 2012 5.420 5.640 5.350 5.600 540,481 +0.30(+5.66%)
Jan 04, 2012 5.290 5.340 5.220 5.300 348,820 +0.12(+2.32%)
Dec 30, 2011 5.350 5.390 5.160 5.180 411,979 -0.17(-3.18%)
Dec 29, 2011 5.180 5.370 5.157 5.350 518,114 +0.22(+4.29%)
Dec 28, 2011 5.230 5.230 5.120 5.130 360,733 -0.10(-1.91%)
Dec 27, 2011 4.970 5.270 4.931 5.230 504,734 +0.24(+4.81%)
Dec 23, 2011 4.960 5.000 4.950 4.990 195,971 +0.12(+2.46%)
Dec 21, 2011 4.850 4.880 4.660 4.870 297,222 +0.00(+0.00%)
Dec 20, 2011 4.820 4.880 4.710 4.870 454,982 +0.18(+3.84%)
Dec 19, 2011 4.610 4.770 4.580 4.690 500,176 +0.10(+2.18%)
Dec 16, 2011 4.770 4.770 4.540 4.590 1,846,447 -0.14(-2.96%)
Dec 15, 2011 4.530 4.730 4.450 4.730 316,040 +0.29(+6.53%)
Dec 14, 2011 4.360 4.490 4.360 4.440 230,945 +0.04(+0.91%)
Dec 13, 2011 4.530 4.599 4.380 4.400 321,147 -0.08(-1.79%)
Dec 12, 2011 4.640 4.655 4.440 4.480 282,285 -0.25(-5.29%)
Dec 09, 2011 4.520 4.750 4.520 4.730 366,430 +0.24(+5.35%)
Dec 08, 2011 4.830 4.870 4.470 4.490 445,923 -0.41(-8.37%)
Dec 07, 2011 4.830 4.900 4.780 4.900 169,511 +0.05(+1.03%)
Dec 06, 2011 4.930 4.930 4.750 4.850 362,655 -0.08(-1.62%)
Dec 05, 2011 4.900 5.010 4.800 4.930 502,114 +0.11(+2.28%)
Dec 02, 2011 5.000 5.000 4.750 4.820 528,564 -0.11(-2.23%)
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.