Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.350 6.450 6.320 6.380 54,317 -0.02(-0.31%)
Mar 30, 2010 6.450 6.460 6.260 6.400 34,342 -0.05(-0.78%)
Mar 29, 2010 6.500 6.500 6.330 6.450 36,706 +0.00(+0.00%)
Mar 26, 2010 6.410 6.480 6.250 6.450 51,020 +0.07(+1.10%)
Mar 25, 2010 6.480 6.660 6.370 6.380 60,495 -0.02(-0.31%)
Mar 24, 2010 6.330 6.530 6.330 6.400 50,566 +0.04(+0.63%)
Mar 23, 2010 6.330 6.400 6.220 6.360 46,552 +0.03(+0.47%)
Mar 22, 2010 6.210 6.380 6.150 6.330 42,983 +0.10(+1.61%)
Mar 19, 2010 6.420 6.450 6.210 6.230 163,067 -0.15(-2.35%)
Mar 18, 2010 6.300 6.430 6.300 6.380 49,617 +0.00(+0.00%)
Mar 17, 2010 6.280 6.430 6.280 6.380 64,264 +0.10(+1.59%)
Mar 16, 2010 6.410 6.410 6.200 6.280 51,398 -0.07(-1.10%)
Mar 15, 2010 6.310 6.430 6.280 6.350 72,073 +0.04(+0.63%)
Mar 12, 2010 6.270 6.380 6.180 6.310 234,853 +0.00(+0.00%)
Mar 11, 2010 6.250 6.380 6.180 6.310 131,463 +0.01(+0.16%)
Mar 10, 2010 6.350 6.510 6.130 6.300 158,984 +0.02(+0.32%)
Mar 09, 2010 6.410 6.500 6.140 6.280 191,135 -0.15(-2.33%)
Mar 08, 2010 6.730 6.730 6.420 6.430 118,935 -0.28(-4.17%)
Mar 05, 2010 6.660 6.730 6.370 6.710 160,531 +0.10(+1.51%)
Mar 04, 2010 6.600 6.690 6.580 6.610 68,370 +0.04(+0.61%)
Mar 03, 2010 6.590 6.640 6.390 6.570 95,066 +0.04(+0.61%)
Mar 02, 2010 6.510 6.620 6.450 6.530 118,621 +0.04(+0.62%)
Mar 01, 2010 6.300 6.500 6.300 6.490 129,278 +0.23(+3.67%)
Feb 26, 2010 6.410 6.440 6.130 6.260 146,146 -0.12(-1.88%)
Feb 25, 2010 6.000 6.380 6.000 6.380 747,950 +0.28(+4.59%)
Feb 24, 2010 5.820 6.110 5.820 6.100 323,234 +0.28(+4.81%)
Feb 23, 2010 5.750 5.869 5.610 5.820 141,898 +0.07(+1.22%)
Feb 22, 2010 5.400 5.750 5.390 5.750 179,994 +0.37(+6.88%)
Feb 19, 2010 5.250 5.400 5.160 5.380 95,845 +0.13(+2.48%)
Feb 18, 2010 5.170 5.300 5.130 5.250 216,336 +0.09(+1.74%)
Feb 17, 2010 4.920 5.160 4.830 5.160 166,032 +0.29(+5.95%)
Feb 16, 2010 4.890 4.890 4.750 4.870 38,450 +0.07(+1.46%)
Feb 12, 2010 4.760 4.800 4.800 4.800 42,600 -0.03(-0.62%)
Feb 11, 2010 4.700 4.910 4.590 4.830 116,567 +0.10(+2.11%)
Feb 10, 2010 4.630 4.730 4.430 4.730 69,874 +0.07(+1.50%)
Feb 09, 2010 4.700 4.700 4.410 4.660 40,968 +0.05(+1.08%)
Feb 08, 2010 4.540 4.720 4.340 4.610 217,555 +0.05(+1.10%)
Feb 05, 2010 4.410 4.610 4.340 4.560 47,235 +0.17(+3.87%)
Feb 04, 2010 4.530 4.630 4.300 4.390 137,095 -0.17(-3.73%)
Feb 03, 2010 4.530 4.600 4.500 4.560 48,991 +0.03(+0.66%)
Feb 02, 2010 4.600 4.600 4.480 4.530 93,353 -0.04(-0.88%)
Feb 01, 2010 4.390 4.645 4.350 4.570 130,311 +0.22(+5.06%)
Jan 29, 2010 4.380 4.440 4.340 4.350 70,874 +0.01(+0.23%)
Jan 28, 2010 4.340 4.380 4.300 4.340 59,609 +0.03(+0.70%)
Jan 27, 2010 4.260 4.350 4.260 4.310 154,990 +0.03(+0.70%)
Jan 26, 2010 4.450 4.450 4.100 4.280 178,334 +0.27(+6.73%)
Jan 25, 2010 4.000 4.120 3.960 4.010 70,761 -0.01(-0.25%)
Jan 22, 2010 4.040 4.080 3.940 4.020 101,317 -0.03(-0.74%)
Jan 21, 2010 4.270 4.320 4.030 4.050 58,800 -0.22(-5.15%)
Jan 20, 2010 4.230 4.290 4.170 4.270 73,564 -0.02(-0.47%)
Jan 19, 2010 4.170 4.290 4.100 4.290 192,992 +0.15(+3.62%)
Jan 15, 2010 4.200 4.140 4.140 4.140 206,800 -0.04(-0.96%)
Jan 14, 2010 4.200 4.210 4.110 4.180 61,176 -0.05(-1.18%)
Jan 13, 2010 4.190 4.250 4.180 4.230 65,354 +0.04(+0.95%)
Jan 12, 2010 4.160 4.230 4.150 4.190 150,578 +0.02(+0.48%)
Jan 11, 2010 4.160 4.180 4.060 4.170 97,959 +0.05(+1.21%)
Jan 08, 2010 4.030 4.150 4.000 4.120 64,494 +0.10(+2.49%)
Jan 07, 2010 3.980 4.070 3.980 4.020 81,821 +0.02(+0.50%)
Jan 06, 2010 4.160 4.230 3.910 4.000 111,806 -0.05(-1.23%)
Jan 05, 2010 3.990 4.150 3.940 4.050 102,632 +0.06(+1.50%)
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.