Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.179 7.251 6.955 7.039 773,951,680 -0.40(-5.35%)
Mar 30, 2010 7.587 7.638 7.380 7.436 253,566,496 -0.20(-2.57%)
Mar 29, 2010 7.671 7.774 7.498 7.632 282,329,248 -0.13(-1.66%)
Mar 26, 2010 7.778 7.828 7.705 7.761 107,866,592 +0.03(+0.43%)
Mar 25, 2010 7.783 7.907 7.705 7.727 158,660,480 -0.06(-0.72%)
Mar 24, 2010 7.711 7.867 7.705 7.783 163,883,264 +0.00(+0.00%)
Mar 23, 2010 7.935 8.007 7.733 7.783 297,824,192 -0.05(-0.64%)
Mar 22, 2010 7.268 7.839 7.173 7.834 304,162,816 +0.39(+5.27%)
Mar 19, 2010 7.789 7.795 7.302 7.442 450,775,584 -0.25(-3.20%)
Mar 18, 2010 7.968 8.142 7.643 7.688 419,125,792 -0.21(-2.62%)
Mar 17, 2010 7.587 7.923 7.587 7.895 244,966,672 +0.34(+4.52%)
Mar 16, 2010 7.554 7.565 7.459 7.554 133,353,360 +0.05(+0.67%)
Mar 15, 2010 7.526 7.531 7.459 7.503 169,693,344 +0.03(+0.45%)
Mar 12, 2010 7.291 7.487 7.268 7.470 187,106,272 +0.24(+3.33%)
Mar 11, 2010 7.162 7.263 7.139 7.229 105,915,984 +0.05(+0.70%)
Mar 10, 2010 7.212 7.251 7.167 7.179 101,433,352 +0.01(+0.16%)
Mar 09, 2010 7.184 7.296 7.128 7.167 149,798,864 -0.07(-1.01%)
Mar 08, 2010 7.246 7.257 7.162 7.240 140,834,064 -0.04(-0.54%)
Mar 05, 2010 7.235 7.302 7.184 7.279 190,945,312 +0.12(+1.64%)
Mar 04, 2010 7.106 7.167 7.011 7.162 160,117,744 +0.06(+0.79%)
Mar 03, 2010 6.977 7.184 6.915 7.106 280,152,032 +0.24(+3.51%)
Mar 02, 2010 7.067 7.100 6.820 6.865 345,521,280 -0.08(-1.21%)
Mar 01, 2010 6.613 6.955 6.579 6.949 254,452,192 +0.38(+5.71%)
Feb 26, 2010 6.624 6.635 6.501 6.574 129,239,792 -0.02(-0.34%)
Feb 25, 2010 6.456 6.624 6.383 6.596 148,379,440 +0.03(+0.53%)
Feb 24, 2010 6.563 6.652 6.523 6.562 150,147,568 +0.07(+1.02%)
Feb 23, 2010 6.277 6.512 6.243 6.495 204,621,728 +0.22(+3.48%)
Feb 22, 2010 6.361 6.372 6.260 6.277 74,906,144 -0.04(-0.71%)
Feb 19, 2010 6.355 6.383 6.305 6.322 83,917,592 -0.05(-0.79%)
Feb 18, 2010 6.434 6.428 6.322 6.372 95,091,304 -0.06(-0.96%)
Feb 17, 2010 6.400 6.451 6.355 6.434 117,795,608 +0.10(+1.50%)
Feb 16, 2010 6.277 6.372 6.221 6.339 111,659,688 +0.11(+1.80%)
Feb 12, 2010 6.115 6.227 6.227 6.227 124,055,536 -0.03(-0.54%)
Feb 11, 2010 6.159 6.263 6.092 6.260 116,247,304 +0.13(+2.19%)
Feb 10, 2010 6.227 6.238 6.104 6.126 130,860,880 -0.12(-1.88%)
Feb 09, 2010 6.260 6.283 6.171 6.243 148,528,592 +0.09(+1.46%)
Feb 08, 2010 6.210 6.339 6.092 6.154 164,242,416 +0.04(+0.73%)
Feb 05, 2010 6.143 6.221 5.874 6.109 324,196,576 -0.08(-1.36%)
Feb 04, 2010 6.434 6.456 6.159 6.193 231,500,816 -0.27(-4.24%)
Feb 03, 2010 6.434 6.529 6.395 6.467 160,749,168 +0.09(+1.40%)
Feb 02, 2010 6.305 6.451 6.266 6.378 213,799,920 +0.18(+2.89%)
Feb 01, 2010 6.238 6.260 6.120 6.199 147,597,200 +0.13(+2.12%)
Jan 29, 2010 6.495 6.501 5.992 6.070 285,275,488 -0.32(-5.00%)
Jan 28, 2010 6.467 6.691 6.389 6.389 371,092,480 -0.08(-1.21%)
Jan 27, 2010 6.479 6.507 6.283 6.467 187,322,944 +0.20(+3.22%)
Jan 26, 2010 6.255 6.417 6.199 6.266 193,092,320 +0.09(+1.45%)
Jan 25, 2010 6.008 6.215 5.941 6.176 217,022,736 +0.29(+4.85%)
Jan 22, 2010 6.165 6.227 5.829 5.891 288,470,144 -0.37(-5.90%)
Jan 21, 2010 6.456 6.507 6.165 6.260 216,732,688 -0.18(-2.87%)
Jan 20, 2010 6.540 6.546 6.439 6.445 127,802,312 -0.13(-2.04%)
Jan 19, 2010 6.445 6.624 6.417 6.579 117,646,440 +0.08(+1.29%)
Jan 15, 2010 6.574 6.495 6.495 6.495 171,710,160 -0.09(-1.36%)
Jan 14, 2010 6.540 6.641 6.445 6.585 208,108,512 +0.04(+0.68%)
Jan 13, 2010 6.669 6.680 6.423 6.540 275,739,680 -0.11(-1.60%)
Jan 12, 2010 6.708 6.736 6.563 6.647 290,912,736 -0.13(-1.98%)
Jan 11, 2010 6.663 6.798 6.596 6.781 303,905,696 +0.24(+3.59%)
Jan 08, 2010 6.535 6.574 6.417 6.546 232,988,608 +0.02(+0.26%)
Jan 07, 2010 6.417 6.546 6.339 6.529 232,295,840 +0.16(+2.55%)
Jan 06, 2010 6.277 6.417 6.232 6.367 357,021,216 +0.23(+3.74%)
Jan 05, 2010 5.852 6.294 5.824 6.137 384,511,456 +0.38(+6.61%)
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.