Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 8.071 | 8.077 | 8.071 | 8.077 | 448 | +0.09(+1.08%) |
| Apr 26, 2011 | 7.991 | 7.991 | 7.991 | 7.991 | 0 | -0.05(-0.66%) |
| Apr 25, 2011 | 7.991 | 8.044 | 7.991 | 8.044 | 796 | +0.07(+0.89%) |
| Apr 21, 2011 | 7.911 | 7.973 | 7.857 | 7.973 | 5,998 | -0.05(-0.60%) |
| Apr 20, 2011 | 7.902 | 8.036 | 7.857 | 8.021 | 3,362 | -0.01(-0.18%) |
| Apr 19, 2011 | 8.027 | 8.036 | 8.027 | 8.036 | 3,436 | +0.13(+1.69%) |
| Apr 15, 2011 | 7.902 | 7.902 | 7.902 | 7.902 | 0 | -0.10(-1.27%) |
| Apr 14, 2011 | 7.946 | 8.036 | 7.946 | 8.003 | 972 | +0.06(+0.72%) |
| Apr 13, 2011 | 7.866 | 8.036 | 7.803 | 7.946 | 7,019 | +0.08(+1.02%) |
| Apr 12, 2011 | 7.902 | 8.098 | 7.678 | 7.866 | 15,022 | -0.34(-4.13%) |
| Apr 11, 2011 | 8.170 | 8.214 | 7.920 | 8.205 | 4,592 | +0.01(+0.16%) |
| Apr 08, 2011 | 8.187 | 8.223 | 7.902 | 8.192 | 3,272 | -0.02(-0.27%) |
| Apr 01, 2011 | 8.214 | 8.214 | 8.214 | 8.214 | 0 | -0.15(-1.81%) |
| Mar 31, 2011 | 8.473 | 8.473 | 8.366 | 8.366 | 1,230 | +0.18(+2.18%) |
| Mar 30, 2011 | 8.036 | 8.428 | 8.036 | 8.187 | 4,426 | -0.40(-4.70%) |
| Mar 29, 2011 | 7.920 | 8.615 | 7.920 | 8.591 | 9,842 | +0.11(+1.28%) |
| Mar 24, 2011 | 8.482 | 8.482 | 8.482 | 8.482 | 0 | +0.01(+0.11%) |
| Mar 23, 2011 | 8.009 | 8.482 | 7.982 | 8.473 | 7,313 | +0.14(+1.71%) |
| Mar 22, 2011 | 8.330 | 8.330 | 8.330 | 8.330 | 436 | -0.01(-0.11%) |
| Mar 21, 2011 | 8.393 | 8.393 | 8.339 | 8.339 | 672 | +0.27(+3.32%) |
| Mar 17, 2011 | 8.071 | 8.071 | 8.071 | 8.071 | 0 | -0.23(-2.80%) |
| Mar 16, 2011 | 8.303 | 8.303 | 8.303 | 8.303 | 112 | +0.00(+0.00%) |
| Mar 14, 2011 | 8.303 | 8.303 | 8.303 | 8.303 | 0 | -0.09(-1.06%) |
| Mar 11, 2011 | 8.393 | 8.393 | 8.312 | 8.393 | 560 | +0.21(+2.51%) |
| Mar 09, 2011 | 8.187 | 8.187 | 8.187 | 8.187 | 112 | +0.09(+1.10%) |
| Mar 08, 2011 | 8.098 | 8.098 | 8.098 | 8.098 | 876 | +0.09(+1.11%) |
| Mar 07, 2011 | 8.009 | 8.009 | 8.009 | 8.009 | 561 | +0.09(+1.12%) |
| Mar 03, 2011 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) |
| Mar 01, 2011 | 7.920 | 7.920 | 7.920 | 7.920 | 674 | +0.00(+0.00%) |
| Feb 28, 2011 | 7.805 | 7.920 | 7.805 | 7.920 | 1,460 | -0.02(-0.22%) |
| Feb 25, 2011 | 8.107 | 8.508 | 7.787 | 7.938 | 20,001 | -0.34(-4.09%) |
| Feb 24, 2011 | 9.300 | 9.300 | 7.938 | 8.276 | 6,938 | -0.27(-3.13%) |
| Feb 23, 2011 | 8.677 | 8.677 | 8.543 | 8.543 | 224 | -0.04(-0.52%) |
| Feb 22, 2011 | 8.650 | 8.677 | 8.588 | 8.588 | 4,826 | +0.08(+0.94%) |
| Feb 17, 2011 | 8.454 | 8.508 | 8.508 | 8.508 | 1,011 | -0.06(-0.73%) |
| Feb 16, 2011 | 8.001 | 8.677 | 8.001 | 8.570 | 3,872 | +0.43(+5.25%) |
| Feb 15, 2011 | 8.347 | 8.348 | 7.992 | 8.143 | 4,389 | +0.09(+1.10%) |
| Feb 14, 2011 | 8.339 | 8.339 | 8.010 | 8.054 | 1,306 | -0.09(-1.09%) |
| Feb 11, 2011 | 8.267 | 8.267 | 8.143 | 8.143 | 561 | -0.15(-1.82%) |
| Feb 10, 2011 | 8.339 | 8.348 | 8.276 | 8.294 | 2,640 | +0.15(+1.86%) |
| Feb 09, 2011 | 7.938 | 8.143 | 7.920 | 8.143 | 2,134 | -0.20(-2.45%) |
| Feb 08, 2011 | 8.276 | 8.454 | 7.867 | 8.348 | 4,539 | -0.06(-0.74%) |
| Feb 07, 2011 | 8.232 | 8.454 | 7.952 | 8.410 | 23,243 | +0.18(+2.16%) |
| Feb 04, 2011 | 8.223 | 8.232 | 8.223 | 8.232 | 1,123 | +0.01(+0.11%) |
| Feb 03, 2011 | 8.223 | 8.223 | 8.223 | 8.223 | 112 | +0.20(+2.55%) |
| Feb 02, 2011 | 7.769 | 8.232 | 7.760 | 8.018 | 11,285 | +0.23(+2.97%) |
| Feb 01, 2011 | 7.547 | 7.831 | 7.547 | 7.787 | 17,597 | +0.36(+4.79%) |
| Jan 31, 2011 | 7.520 | 7.520 | 7.343 | 7.431 | 4,269 | -0.08(-1.06%) |
| Jan 27, 2011 | 7.556 | 7.510 | 7.510 | 7.510 | 2,022 | +0.55(+7.92%) |
| Jan 26, 2011 | 6.941 | 6.959 | 6.933 | 6.959 | 3,487 | -0.01(-0.13%) |
| Jan 25, 2011 | 6.977 | 6.995 | 6.924 | 6.968 | 1,910 | +0.07(+1.03%) |
| Jan 24, 2011 | 6.897 | 6.897 | 6.897 | 6.897 | 140 | -0.44(-6.06%) |
| Jan 20, 2011 | 7.422 | 7.342 | 7.342 | 7.342 | 561 | -0.12(-1.55%) |
| Jan 18, 2011 | 7.271 | 7.458 | 7.458 | 7.458 | 6,404 | +0.20(+2.82%) |
| Jan 13, 2011 | 7.253 | 7.253 | 7.253 | 7.253 | 0 | +0.00(+0.00%) |
| Jan 12, 2011 | 7.253 | 7.253 | 7.253 | 7.253 | 458 | -0.21(-2.86%) |
| Jan 10, 2011 | 7.467 | 7.466 | 7.466 | 7.466 | 224 | +0.12(+1.70%) |
| Jan 04, 2011 | 7.342 | 7.342 | 7.342 | 7.342 | 224 | +0.12(+1.72%) |
| Jan 03, 2011 | 7.217 | 7.217 | 7.217 | 7.217 | 337 | +0.04(+0.62%) |
| Dec 31, 2010 | 7.119 | 7.342 | 7.119 | 7.173 | 1,964 | +0.01(+0.12%) |
| Dec 30, 2010 | 7.164 | 7.164 | 7.119 | 7.164 | 14,462 | -0.04(-0.62%) |
| Dec 28, 2010 | 7.208 | 7.208 | 7.208 | 7.208 | 449 | +0.04(+0.62%) |
| Dec 27, 2010 | 7.297 | 7.297 | 7.164 | 7.164 | 393 | +0.00(+0.00%) |
| Dec 22, 2010 | 7.119 | 7.164 | 7.164 | 7.164 | 8,090 | +0.03(+0.37%) |
| Dec 21, 2010 | 7.120 | 7.378 | 7.120 | 7.137 | 1,514 | +0.02(+0.25%) |
| Dec 20, 2010 | 7.137 | 7.253 | 7.119 | 7.119 | 1,106 | -0.29(-3.96%) |
| Dec 15, 2010 | 7.413 | 7.413 | 7.413 | 7.413 | 561 | +0.00(+0.00%) |
| Dec 14, 2010 | 7.466 | 7.466 | 7.413 | 7.413 | 449 | +0.23(+3.22%) |
| Dec 13, 2010 | 7.324 | 7.342 | 7.182 | 7.182 | 1,494 | -0.08(-1.10%) |
| Dec 10, 2010 | 7.262 | 7.262 | 7.262 | 7.262 | 112 | +0.00(+0.00%) |
| Dec 09, 2010 | 7.538 | 7.538 | 7.262 | 7.262 | 561 | +0.38(+5.56%) |
| Dec 08, 2010 | 6.763 | 6.879 | 6.461 | 6.879 | 49,865 | +0.12(+1.71%) |
| Dec 07, 2010 | 6.977 | 6.977 | 6.683 | 6.763 | 4,065 | -0.28(-3.92%) |
| Dec 06, 2010 | 7.048 | 7.048 | 6.986 | 7.039 | 3,551 | -0.04(-0.50%) |
| Dec 03, 2010 | 7.048 | 7.075 | 7.048 | 7.075 | 674 | -0.09(-1.24%) |
| Dec 02, 2010 | 7.164 | 7.164 | 7.119 | 7.164 | 7,022 | -0.00(-0.00%) |
| Dec 01, 2010 | 7.164 | 7.164 | 7.119 | 7.164 | 11,489 | +0.02(+0.25%) |
| Nov 30, 2010 | 7.359 | 7.359 | 7.146 | 7.146 | 4,280 | -0.12(-1.71%) |
| Nov 26, 2010 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | -0.18(-2.38%) |
| Nov 23, 2010 | 7.448 | 7.448 | 7.448 | 7.448 | 0 | +0.09(+1.20%) |
| Nov 22, 2010 | 7.359 | 7.359 | 7.359 | 7.359 | 563 | -0.15(-2.01%) |
| Nov 19, 2010 | 7.288 | 7.625 | 7.288 | 7.510 | 4,996 | +0.20(+2.79%) |
| Nov 18, 2010 | 7.315 | 7.315 | 7.288 | 7.306 | 1,133 | -0.12(-1.67%) |
| Nov 12, 2010 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | -0.11(-1.41%) |
| Nov 10, 2010 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
| Nov 09, 2010 | 7.403 | 7.545 | 7.359 | 7.536 | 1,240 | -0.39(-4.92%) |
| Nov 08, 2010 | 7.767 | 7.970 | 7.767 | 7.926 | 1,060 | +0.20(+2.52%) |
| Nov 05, 2010 | 7.581 | 7.802 | 7.359 | 7.731 | 6,316 | +0.55(+7.65%) |
| Nov 03, 2010 | 7.439 | 7.182 | 7.182 | 7.182 | 1,804 | -0.02(-0.27%) |
| Nov 02, 2010 | 7.297 | 7.297 | 7.137 | 7.201 | 360 | +0.04(+0.52%) |
| Oct 29, 2010 | 7.164 | 7.164 | 7.164 | 7.164 | 112 | -0.06(-0.86%) |
| Oct 28, 2010 | 7.164 | 7.226 | 7.164 | 7.226 | 338 | +0.09(+1.24%) |
| Oct 26, 2010 | 7.758 | 7.137 | 7.137 | 7.137 | 1,917 | -0.08(-1.11%) |
| Oct 25, 2010 | 7.253 | 7.270 | 7.217 | 7.217 | 1,917 | +0.04(+0.49%) |
| Oct 22, 2010 | 7.235 | 7.315 | 7.137 | 7.182 | 4,624 | -0.17(-2.29%) |
| Oct 20, 2010 | 7.368 | 7.350 | 7.350 | 7.350 | 3,609 | -0.20(-2.59%) |
| Oct 18, 2010 | 7.776 | 7.545 | 7.545 | 7.545 | 2,481 | -0.15(-1.96%) |
| Oct 15, 2010 | 7.776 | 7.802 | 7.696 | 7.696 | 1,579 | +0.26(+3.46%) |
| Oct 13, 2010 | 7.368 | 7.439 | 7.439 | 7.439 | 2,030 | -0.31(-4.00%) |
| Oct 12, 2010 | 7.900 | 7.900 | 7.749 | 7.749 | 6,766 | +0.53(+7.37%) |
| Oct 08, 2010 | 7.261 | 7.217 | 7.217 | 7.217 | 2,030 | -0.23(-3.10%) |
| Oct 07, 2010 | 7.519 | 7.519 | 7.448 | 7.448 | 902 | -0.09(-1.18%) |
| Oct 06, 2010 | 7.519 | 7.536 | 7.519 | 7.536 | 338 | -0.04(-0.47%) |
| Oct 04, 2010 | 7.519 | 7.572 | 7.572 | 7.572 | 225 | +0.36(+5.04%) |
| Sep 30, 2010 | 7.971 | 7.208 | 7.208 | 7.208 | 12,406 | -0.55(-7.09%) |
| Sep 29, 2010 | 7.758 | 7.758 | 7.757 | 7.758 | 1,192 | +0.00(+0.00%) |
| Sep 27, 2010 | 7.536 | 7.758 | 7.758 | 7.758 | 789 | +0.22(+2.94%) |
| Sep 24, 2010 | 7.536 | 7.536 | 7.536 | 7.536 | 451 | +0.00(+0.00%) |
| Sep 23, 2010 | 7.536 | 7.536 | 7.536 | 7.536 | 112 | +0.00(+0.00%) |
| Sep 22, 2010 | 7.536 | 7.536 | 7.536 | 7.536 | 112 | +0.13(+1.80%) |
| Sep 21, 2010 | 7.492 | 7.492 | 7.146 | 7.403 | 24,626 | -0.13(-1.76%) |
| Sep 20, 2010 | 7.421 | 7.918 | 7.421 | 7.536 | 2,932 | +0.45(+6.38%) |
| Sep 17, 2010 | 7.084 | 7.084 | 7.084 | 7.084 | 112 | -0.43(-5.67%) |
| Sep 14, 2010 | 7.466 | 7.510 | 7.510 | 7.510 | 905 | +0.09(+1.19%) |
| Sep 10, 2010 | 7.315 | 7.421 | 7.421 | 7.421 | 2,376 | +0.09(+1.20%) |
| Sep 09, 2010 | 6.953 | 7.333 | 6.953 | 7.333 | 5,675 | +0.37(+5.33%) |
| Sep 08, 2010 | 6.944 | 6.971 | 6.907 | 6.962 | 1,342 | +0.30(+4.51%) |
| Sep 07, 2010 | 7.050 | 7.050 | 6.203 | 6.662 | 5,206 | +0.34(+5.45%) |
| Sep 03, 2010 | 6.971 | 6.971 | 6.317 | 6.317 | 4,020 | -0.66(-9.49%) |
| Sep 02, 2010 | 6.971 | 6.980 | 6.971 | 6.980 | 3,508 | -0.04(-0.63%) |
| Aug 25, 2010 | 7.015 | 7.024 | 7.024 | 7.024 | 452 | +0.00(+0.00%) |
| Aug 19, 2010 | 7.024 | 7.024 | 7.024 | 7.024 | 679 | +0.00(+0.05%) |
| Aug 16, 2010 | 7.024 | 7.020 | 7.020 | 7.020 | 113 | +0.64(+10.06%) |
| Aug 12, 2010 | 6.414 | 6.379 | 6.379 | 6.379 | 1,245 | -0.22(-3.35%) |
| Aug 11, 2010 | 6.697 | 6.697 | 6.600 | 6.600 | 2,150 | -0.09(-1.32%) |
| Aug 10, 2010 | 6.697 | 6.697 | 6.688 | 6.688 | 1,312 | -0.38(-5.37%) |
| Aug 09, 2010 | 7.068 | 7.068 | 7.068 | 7.068 | 468 | -0.09(-1.23%) |
| Aug 06, 2010 | 7.156 | 7.156 | 7.156 | 7.156 | 226 | +0.00(+0.00%) |
| Aug 04, 2010 | 7.068 | 7.156 | 7.156 | 7.156 | 1,131 | +0.00(+0.00%) |
| Aug 03, 2010 | 7.156 | 7.156 | 7.156 | 7.156 | 185 | +0.09(+1.25%) |
| Aug 02, 2010 | 7.068 | 7.068 | 7.068 | 7.068 | 203 | +0.00(+0.00%) |
| Jul 30, 2010 | 7.068 | 7.068 | 7.068 | 7.068 | 226 | +0.02(+0.25%) |
| Jul 29, 2010 | 7.050 | 7.050 | 7.050 | 7.050 | 298 | +0.01(+0.13%) |
| Jul 28, 2010 | 7.041 | 7.041 | 7.041 | 7.041 | 1,358 | +0.41(+6.13%) |
| Jul 21, 2010 | 6.644 | 6.635 | 6.635 | 6.635 | 792 | +0.01(+0.13%) |
| Jul 13, 2010 | 6.626 | 6.626 | 6.626 | 6.626 | 339 | -0.01(-0.13%) |
| Jul 07, 2010 | 6.635 | 6.635 | 6.635 | 6.635 | 1,924 | +0.00(+0.00%) |
| Jun 29, 2010 | 6.653 | 6.635 | 6.635 | 6.635 | 679 | -0.05(-0.79%) |
| Jun 25, 2010 | 6.759 | 6.759 | 6.688 | 6.688 | 1,222 | -0.38(-5.37%) |
| Jun 24, 2010 | 7.068 | 7.068 | 7.068 | 7.068 | 452 | +0.31(+4.58%) |
| Jun 21, 2010 | 6.759 | 6.759 | 6.759 | 6.759 | 226 | -0.01(-0.13%) |
| Jun 17, 2010 | 6.785 | 6.768 | 6.768 | 6.768 | 339 | +0.01(+0.13%) |
| Jun 15, 2010 | 6.759 | 6.759 | 6.759 | 6.759 | 339 | -0.31(-4.37%) |
| Jun 11, 2010 | 6.980 | 7.068 | 7.068 | 7.068 | 1,810 | +0.00(+0.00%) |
| Jun 10, 2010 | 6.980 | 7.068 | 6.980 | 7.068 | 622 | -0.08(-1.11%) |
| Jun 09, 2010 | 7.147 | 7.147 | 7.147 | 7.147 | 113 | +0.11(+1.63%) |
| Jun 07, 2010 | 7.033 | 7.033 | 7.033 | 7.033 | 0 | +0.43(+6.53%) |
| Jun 04, 2010 | 6.601 | 6.610 | 6.601 | 6.601 | 681 | +0.00(+0.00%) |
| May 20, 2010 | 6.601 | 6.601 | 6.601 | 6.601 | 227 | -0.01(-0.13%) |
| May 19, 2010 | 6.601 | 6.610 | 6.601 | 6.610 | 568 | -0.32(-4.57%) |
| May 18, 2010 | 6.760 | 6.927 | 6.760 | 6.927 | 227 | +0.28(+4.24%) |
| May 17, 2010 | 7.033 | 7.041 | 6.645 | 6.645 | 1,476 | -0.39(-5.51%) |
| May 14, 2010 | 7.033 | 7.033 | 7.033 | 7.033 | 113 | +0.17(+2.44%) |
| May 12, 2010 | 6.865 | 6.865 | 6.865 | 6.865 | 0 | -0.08(-1.14%) |
| May 11, 2010 | 6.953 | 7.024 | 6.945 | 6.945 | 1,022 | +0.17(+2.47%) |
| May 07, 2010 | 6.777 | 6.777 | 6.777 | 6.777 | 0 | -0.05(-0.77%) |
| May 06, 2010 | 7.024 | 7.024 | 6.830 | 6.830 | 340 | -0.19(-2.76%) |
| May 05, 2010 | 7.024 | 7.024 | 7.024 | 7.024 | 113 | +0.15(+2.20%) |
| May 04, 2010 | 6.953 | 6.953 | 6.872 | 6.872 | 1,136 | -0.08(-1.16%) |
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.