Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.126 7.208 7.117 7.208 2,708,623 +0.13(+1.81%)
Feb 25, 2011 7.027 7.080 7.016 7.080 2,083,523 +0.09(+1.25%)
Feb 24, 2011 6.981 7.021 6.975 6.992 3,818,672 +0.02(+0.33%)
Feb 23, 2011 6.996 6.996 6.921 6.969 4,090,514 -0.02(-0.28%)
Feb 22, 2011 7.058 7.076 6.960 6.988 4,147,246 -0.08(-1.15%)
Feb 18, 2011 7.078 7.091 7.033 7.070 3,380,313 +0.02(+0.28%)
Feb 17, 2011 7.055 7.074 7.004 7.051 5,496,770 +0.02(+0.25%)
Feb 16, 2011 6.998 7.047 6.979 7.033 4,440,239 +0.07(+1.06%)
Feb 15, 2011 6.996 6.998 6.926 6.959 3,495,145 -0.04(-0.53%)
Feb 14, 2011 7.064 7.074 6.967 6.996 3,252,328 -0.07(-0.99%)
Feb 11, 2011 7.072 7.099 7.029 7.066 3,485,762 +0.01(+0.19%)
Feb 10, 2011 7.117 7.121 7.039 7.053 3,204,583 -0.09(-1.28%)
Feb 09, 2011 7.155 7.189 7.107 7.144 4,303,169 -0.01(-0.19%)
Feb 08, 2011 7.165 7.189 7.134 7.157 2,737,555 -0.01(-0.11%)
Feb 07, 2011 7.163 7.181 7.121 7.165 3,195,787 -0.01(-0.08%)
Feb 04, 2011 7.159 7.196 7.107 7.171 3,590,748 +0.03(+0.35%)
Feb 03, 2011 7.124 7.152 7.093 7.146 2,295,277 +0.03(+0.38%)
Feb 02, 2011 7.150 7.165 7.088 7.119 2,311,406 -0.03(-0.38%)
Feb 01, 2011 7.122 7.163 7.088 7.146 3,739,523 +0.09(+1.29%)
Jan 31, 2011 7.033 7.066 6.990 7.055 2,812,990 +0.04(+0.64%)
Jan 28, 2011 7.109 7.119 6.973 7.010 2,947,567 -0.11(-1.53%)
Jan 27, 2011 7.058 7.119 7.039 7.119 2,483,088 +0.07(+0.94%)
Jan 26, 2011 6.963 7.062 6.942 7.053 3,561,146 +0.11(+1.65%)
Jan 25, 2011 6.940 6.973 6.878 6.938 4,818,895 -0.02(-0.31%)
Jan 24, 2011 6.905 6.976 6.893 6.959 1,976,874 +0.04(+0.62%)
Jan 21, 2011 6.924 6.928 6.893 6.917 4,365,261 +0.03(+0.45%)
Jan 20, 2011 6.872 6.891 6.829 6.886 4,333,811 -0.02(-0.31%)
Jan 19, 2011 6.922 6.934 6.878 6.907 2,893,715 +0.01(+0.17%)
Jan 18, 2011 6.955 6.975 6.891 6.895 5,937,297 -0.05(-0.70%)
Jan 14, 2011 6.897 7.008 6.858 6.944 3,658,871 +0.02(+0.28%)
Jan 13, 2011 7.018 7.021 6.911 6.924 3,797,274 -0.08(-1.11%)
Jan 12, 2011 7.033 7.082 6.985 7.002 3,659,952 -0.01(-0.08%)
Jan 11, 2011 6.952 7.008 6.917 7.008 2,336,800 +0.09(+1.29%)
Jan 10, 2011 6.930 6.957 6.853 6.919 2,638,754 -0.05(-0.78%)
Jan 07, 2011 7.004 7.033 6.940 6.973 2,904,648 +0.01(+0.17%)
Jan 06, 2011 6.952 6.969 6.922 6.961 2,852,001 +0.03(+0.39%)
Jan 05, 2011 6.885 6.953 6.858 6.934 1,749,429 +0.07(+1.02%)
Jan 04, 2011 6.954 6.977 6.837 6.864 4,573,477 -0.11(-1.64%)
Jan 03, 2011 6.926 6.998 6.926 6.979 1,663,096 +0.09(+1.35%)
Dec 31, 2010 6.930 6.950 6.886 6.886 2,049,627 -0.04(-0.59%)
Dec 30, 2010 6.946 6.961 6.919 6.926 2,147,990 -0.01(-0.17%)
Dec 29, 2010 6.979 6.979 6.917 6.938 2,273,302 +0.06(+0.82%)
Dec 28, 2010 6.895 6.934 6.804 6.882 2,609,482 +0.01(+0.08%)
Dec 27, 2010 6.851 6.895 6.851 6.876 1,160,399 +0.01(+0.11%)
Dec 23, 2010 6.872 6.886 6.831 6.868 2,578,516 -0.01(-0.17%)
Dec 22, 2010 6.734 6.886 6.716 6.880 6,355,737 +0.17(+2.52%)
Dec 21, 2010 6.740 6.769 6.693 6.711 3,926,300 -0.03(-0.40%)
Dec 20, 2010 6.839 6.841 6.726 6.738 4,238,842 -0.09(-1.25%)
Dec 17, 2010 6.796 6.835 6.697 6.823 5,463,064 -0.01(-0.14%)
Dec 16, 2010 6.944 6.944 6.804 6.833 3,661,883 -0.08(-1.21%)
Dec 15, 2010 6.930 6.959 6.858 6.917 4,295,557 -0.00(-0.06%)
Dec 14, 2010 6.845 6.942 6.845 6.921 3,719,063 +0.06(+0.85%)
Dec 13, 2010 6.932 6.938 6.862 6.862 4,597,377 +0.10(+1.50%)
Dec 10, 2010 6.655 6.797 6.619 6.761 5,315,502 +0.19(+2.82%)
Dec 09, 2010 6.610 6.619 6.545 6.576 3,148,889 +0.01(+0.17%)
Dec 08, 2010 6.579 6.623 6.545 6.564 2,992,930 -0.01(-0.09%)
Dec 07, 2010 6.668 6.670 6.553 6.570 3,506,228 -0.07(-1.05%)
Dec 06, 2010 6.619 6.646 6.583 6.640 2,426,251 +0.01(+0.11%)
Dec 03, 2010 6.667 6.687 6.576 6.632 3,966,269 -0.04(-0.57%)
Dec 02, 2010 6.602 6.720 6.600 6.670 5,244,298 +0.11(+1.73%)
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.