Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.765 5.847 5.728 5.834 191,509 +0.11(+1.92%)
Mar 30, 2011 5.586 5.737 5.453 5.724 163,134 +0.17(+3.13%)
Mar 29, 2011 5.411 5.593 5.411 5.551 102,673 +0.04(+0.64%)
Mar 28, 2011 5.517 5.549 5.496 5.515 95,777 +0.00(+0.03%)
Mar 25, 2011 5.508 5.607 5.480 5.513 168,598 +0.04(+0.71%)
Mar 24, 2011 5.519 5.528 5.444 5.474 107,286 -0.03(-0.52%)
Mar 23, 2011 5.563 5.599 5.492 5.503 176,943 -0.06(-1.08%)
Mar 22, 2011 5.517 5.609 5.474 5.563 184,048 +0.06(+1.03%)
Mar 21, 2011 5.510 5.549 5.444 5.506 170,357 +0.07(+1.24%)
Mar 18, 2011 5.214 5.443 5.214 5.439 600,122 +0.26(+5.11%)
Mar 17, 2011 5.203 5.294 5.168 5.175 245,298 +0.06(+1.14%)
Mar 16, 2011 5.063 5.196 5.022 5.116 251,851 +0.07(+1.30%)
Mar 15, 2011 4.967 5.102 4.967 5.051 281,055 -0.05(-0.94%)
Mar 14, 2011 5.028 5.134 5.010 5.098 306,633 +0.01(+0.24%)
Mar 11, 2011 5.239 5.281 4.978 5.086 508,940 -0.16(-2.98%)
Mar 10, 2011 5.419 5.497 5.235 5.242 376,296 -0.25(-4.52%)
Mar 09, 2011 5.508 5.586 5.462 5.490 210,557 -0.01(-0.13%)
Mar 08, 2011 5.294 5.501 5.294 5.497 172,280 +0.20(+3.82%)
Mar 07, 2011 5.427 5.428 5.247 5.295 337,292 -0.09(-1.58%)
Mar 04, 2011 5.382 5.434 5.341 5.380 333,390 -0.02(-0.30%)
Mar 03, 2011 5.483 5.510 5.373 5.396 350,425 -0.07(-1.20%)
Mar 02, 2011 5.435 5.560 5.409 5.462 304,084 +0.03(+0.49%)
Mar 01, 2011 5.439 5.519 5.373 5.435 888,863 -0.01(-0.16%)
Feb 28, 2011 5.487 5.590 5.388 5.444 323,837 +0.02(+0.46%)
Feb 25, 2011 5.357 5.496 5.310 5.419 371,074 +0.06(+1.13%)
Feb 24, 2011 5.336 5.466 5.327 5.359 271,660 +0.01(+0.13%)
Feb 23, 2011 5.240 5.405 5.240 5.352 302,996 -0.06(-1.05%)
Feb 22, 2011 5.412 5.497 5.389 5.409 146,093 -0.08(-1.39%)
Feb 18, 2011 5.443 5.551 5.306 5.485 224,519 +0.10(+1.78%)
Feb 17, 2011 5.331 5.411 5.251 5.389 304,332 +0.03(+0.53%)
Feb 16, 2011 5.317 5.382 5.249 5.361 239,276 +0.08(+1.55%)
Feb 15, 2011 5.138 5.318 5.138 5.279 678,469 +0.11(+2.09%)
Feb 14, 2011 5.102 5.204 5.040 5.171 129,807 +0.05(+1.00%)
Feb 11, 2011 4.886 5.136 4.875 5.120 296,477 +0.20(+4.11%)
Feb 10, 2011 4.868 4.932 4.825 4.918 144,762 +0.02(+0.51%)
Feb 09, 2011 4.863 4.914 4.854 4.893 109,778 +0.00(+0.00%)
Feb 08, 2011 4.811 4.893 4.776 4.893 71,072 +0.09(+1.88%)
Feb 07, 2011 4.774 4.818 4.754 4.802 266,878 +0.02(+0.45%)
Feb 04, 2011 4.747 4.818 4.694 4.781 132,706 +0.01(+0.30%)
Feb 03, 2011 4.728 4.841 4.701 4.767 65,090 -0.05(-1.10%)
Feb 02, 2011 4.895 4.921 4.772 4.820 70,300 -0.11(-2.16%)
Feb 01, 2011 4.808 4.926 4.786 4.926 203,734 +0.15(+3.16%)
Jan 31, 2011 4.747 4.827 4.714 4.776 210,935 +0.09(+1.85%)
Jan 28, 2011 4.967 4.967 4.657 4.689 227,908 -0.28(-5.61%)
Jan 27, 2011 4.958 5.001 4.886 4.967 99,617 +0.01(+0.25%)
Jan 26, 2011 4.776 4.962 4.730 4.955 411,156 +0.19(+3.98%)
Jan 25, 2011 4.778 4.790 4.712 4.765 100,034 -0.05(-0.96%)
Jan 24, 2011 4.746 4.872 4.746 4.811 125,370 +0.07(+1.57%)
Jan 21, 2011 4.877 4.877 4.726 4.737 185,543 -0.10(-2.13%)
Jan 20, 2011 4.746 4.944 4.701 4.840 446,946 +0.10(+2.13%)
Jan 19, 2011 4.916 4.916 4.731 4.738 233,507 -0.19(-3.85%)
Jan 18, 2011 4.905 4.951 4.858 4.928 100,987 -0.00(-0.07%)
Jan 14, 2011 4.914 4.937 4.868 4.932 335,064 +0.03(+0.54%)
Jan 13, 2011 4.877 4.905 4.824 4.905 185,289 +0.04(+0.80%)
Jan 12, 2011 4.868 4.932 4.841 4.866 243,178 +0.05(+0.99%)
Jan 11, 2011 4.815 4.873 4.733 4.818 241,746 +0.04(+0.74%)
Jan 10, 2011 4.705 4.783 4.659 4.783 289,953 +0.04(+0.78%)
Jan 07, 2011 4.953 4.953 4.703 4.746 298,908 -0.21(-4.19%)
Jan 06, 2011 4.997 5.008 4.921 4.953 179,740 -0.06(-1.13%)
Jan 05, 2011 4.983 5.056 4.909 5.010 397,825 +0.03(+0.53%)
Jan 04, 2011 5.166 5.166 4.960 4.983 110,675 -0.16(-3.14%)
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.