Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.198 7.315 7.170 7.218 12,820,968 +0.15(+2.05%)
Mar 30, 2010 7.142 7.142 7.016 7.073 7,101,101 -0.08(-1.16%)
Mar 29, 2010 7.122 7.177 7.094 7.156 8,146,156 +0.12(+1.77%)
Mar 26, 2010 6.983 7.045 6.969 7.032 14,499,407 +0.06(+0.79%)
Mar 25, 2010 7.225 7.267 6.963 6.976 22,557,784 -0.15(-2.13%)
Mar 24, 2010 7.170 7.260 7.122 7.128 8,591,148 -0.28(-3.82%)
Mar 23, 2010 7.412 7.426 7.315 7.412 10,177,219 +0.03(+0.47%)
Mar 22, 2010 7.329 7.453 7.329 7.377 11,702,893 -0.01(-0.19%)
Mar 19, 2010 7.405 7.433 7.260 7.391 14,775,228 +0.02(+0.28%)
Mar 18, 2010 7.426 7.433 7.281 7.370 12,719,583 -0.13(-1.75%)
Mar 17, 2010 7.543 7.585 7.460 7.502 13,444,921 -0.31(-3.98%)
Mar 16, 2010 7.716 7.834 7.689 7.813 8,413,819 +0.12(+1.62%)
Mar 15, 2010 7.654 7.785 7.640 7.689 7,004,470 -0.12(-1.51%)
Mar 12, 2010 7.716 7.827 7.682 7.806 12,402,724 +0.31(+4.15%)
Mar 11, 2010 7.453 7.536 7.433 7.495 13,450,725 +0.01(+0.18%)
Mar 10, 2010 7.343 7.516 7.329 7.481 7,452,396 +0.18(+2.46%)
Mar 09, 2010 7.301 7.336 7.267 7.301 5,255,910 -0.05(-0.66%)
Mar 08, 2010 7.350 7.391 7.329 7.350 4,766,906 +0.06(+0.76%)
Mar 05, 2010 7.232 7.315 7.225 7.294 6,999,089 +0.12(+1.74%)
Mar 04, 2010 7.211 7.225 7.122 7.170 3,800,234 +0.02(+0.29%)
Mar 03, 2010 7.101 7.198 7.087 7.149 8,833,217 +0.19(+2.68%)
Mar 02, 2010 6.886 7.018 6.838 6.963 11,210,751 +0.07(+1.00%)
Mar 01, 2010 6.824 6.900 6.803 6.893 7,183,409 -0.03(-0.40%)
Feb 26, 2010 6.893 6.963 6.859 6.921 5,050,833 +0.03(+0.40%)
Feb 25, 2010 6.714 6.921 6.686 6.893 9,287,194 +0.08(+1.22%)
Feb 24, 2010 6.810 6.866 6.776 6.810 6,352,509 +0.03(+0.51%)
Feb 23, 2010 6.873 6.890 6.748 6.776 7,051,935 -0.15(-2.10%)
Feb 22, 2010 6.956 6.956 6.893 6.921 5,649,646 -0.01(-0.10%)
Feb 19, 2010 6.873 6.952 6.845 6.928 5,959,289 -0.06(-0.79%)
Feb 18, 2010 6.949 6.997 6.904 6.983 5,971,668 -0.01(-0.20%)
Feb 17, 2010 7.052 7.066 6.963 6.997 7,511,686 +0.02(+0.30%)
Feb 16, 2010 6.873 7.004 6.831 6.976 8,268,612 +0.08(+1.10%)
Feb 12, 2010 6.824 6.900 6.900 6.900 4,913,997 -0.09(-1.29%)
Feb 11, 2010 6.900 7.007 6.845 6.990 9,467,203 +0.12(+1.71%)
Feb 10, 2010 6.852 6.918 6.769 6.873 8,570,069 -0.05(-0.70%)
Feb 09, 2010 6.886 6.976 6.783 6.921 12,036,442 +0.26(+3.95%)
Feb 08, 2010 6.686 6.783 6.617 6.658 9,698,799 -0.03(-0.52%)
Feb 05, 2010 6.714 6.767 6.499 6.693 14,595,467 -0.06(-0.92%)
Feb 04, 2010 6.976 6.997 6.755 6.755 10,431,286 -0.26(-3.65%)
Feb 03, 2010 7.025 7.066 6.976 7.011 5,403,475 -0.07(-0.98%)
Feb 02, 2010 7.032 7.094 6.963 7.080 7,230,115 +0.02(+0.29%)
Feb 01, 2010 7.080 7.108 7.004 7.059 15,441,154 +0.37(+5.48%)
Jan 29, 2010 6.817 6.928 6.672 6.693 17,683,820 -0.06(-0.82%)
Jan 28, 2010 6.790 6.810 6.638 6.748 18,320,984 -0.04(-0.61%)
Jan 27, 2010 6.755 6.838 6.714 6.790 13,845,573 +0.01(+0.20%)
Jan 26, 2010 6.693 6.817 6.665 6.776 28,708,830 +0.00(+0.00%)
Jan 25, 2010 6.810 6.838 6.748 6.776 24,390,442 -0.02(-0.31%)
Jan 22, 2010 6.852 6.963 6.741 6.797 21,999,294 +0.05(+0.72%)
Jan 21, 2010 6.852 6.893 6.686 6.748 12,591,112 -0.03(-0.41%)
Jan 20, 2010 6.866 6.886 6.734 6.776 9,722,455 -0.23(-3.26%)
Jan 19, 2010 6.873 7.004 6.866 7.004 6,096,215 +0.01(+0.20%)
Jan 15, 2010 7.011 6.990 6.990 6.990 7,618,027 -0.11(-1.56%)
Jan 14, 2010 6.997 7.128 6.983 7.101 9,943,482 +0.12(+1.78%)
Jan 13, 2010 6.886 7.004 6.810 6.976 11,138,143 +0.29(+4.34%)
Jan 12, 2010 6.693 6.762 6.651 6.686 5,659,542 -0.11(-1.63%)
Jan 11, 2010 6.838 6.852 6.714 6.797 6,817,022 +0.01(+0.20%)
Jan 08, 2010 6.783 6.803 6.721 6.783 8,850,181 -0.03(-0.41%)
Jan 07, 2010 6.810 6.859 6.769 6.810 6,667,059 +0.03(+0.51%)
Jan 06, 2010 6.631 6.817 6.631 6.776 10,919,446 +0.12(+1.77%)
Jan 05, 2010 6.727 6.727 6.617 6.658 3,922,803 +0.08(+1.26%)
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.