Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.970 7.049 6.961 7.049 2,769,534 +0.13(+1.81%)
Feb 25, 2011 6.873 6.924 6.861 6.924 2,130,378 +0.09(+1.25%)
Feb 24, 2011 6.827 6.867 6.822 6.839 3,904,547 +0.02(+0.33%)
Feb 23, 2011 6.842 6.842 6.768 6.816 4,182,502 -0.02(-0.28%)
Feb 22, 2011 6.903 6.920 6.807 6.835 4,240,509 -0.08(-1.15%)
Feb 18, 2011 6.922 6.935 6.878 6.915 3,456,330 +0.02(+0.28%)
Feb 17, 2011 6.899 6.918 6.850 6.896 5,620,382 +0.02(+0.25%)
Feb 16, 2011 6.844 6.892 6.825 6.878 4,540,091 +0.07(+1.06%)
Feb 15, 2011 6.842 6.844 6.774 6.806 3,573,744 -0.04(-0.53%)
Feb 14, 2011 6.909 6.918 6.814 6.842 3,325,466 -0.07(-0.99%)
Feb 11, 2011 6.916 6.943 6.875 6.911 3,564,150 +0.01(+0.19%)
Feb 10, 2011 6.960 6.964 6.884 6.897 3,276,648 -0.09(-1.28%)
Feb 09, 2011 6.998 7.030 6.951 6.987 4,399,939 -0.01(-0.19%)
Feb 08, 2011 7.008 7.030 6.977 7.000 2,799,117 -0.01(-0.11%)
Feb 07, 2011 7.006 7.023 6.964 7.008 3,267,654 -0.01(-0.08%)
Feb 04, 2011 7.002 7.038 6.951 7.013 3,671,497 +0.02(+0.35%)
Feb 03, 2011 6.968 6.994 6.937 6.989 2,346,893 +0.03(+0.38%)
Feb 02, 2011 6.992 7.008 6.932 6.962 2,363,385 -0.03(-0.38%)
Feb 01, 2011 6.966 7.006 6.932 6.989 3,823,618 +0.09(+1.29%)
Jan 31, 2011 6.878 6.911 6.837 6.899 2,876,249 +0.04(+0.64%)
Jan 28, 2011 6.953 6.962 6.820 6.856 3,013,853 -0.11(-1.53%)
Jan 27, 2011 6.903 6.962 6.884 6.962 2,538,928 +0.06(+0.94%)
Jan 26, 2011 6.810 6.907 6.789 6.897 3,641,230 +0.11(+1.65%)
Jan 25, 2011 6.787 6.820 6.727 6.785 4,927,263 -0.02(-0.31%)
Jan 24, 2011 6.753 6.822 6.742 6.806 2,021,330 +0.04(+0.62%)
Jan 21, 2011 6.772 6.776 6.742 6.765 4,463,428 +0.03(+0.45%)
Jan 20, 2011 6.721 6.740 6.679 6.734 4,431,270 -0.02(-0.31%)
Jan 19, 2011 6.770 6.782 6.727 6.755 2,958,789 +0.01(+0.17%)
Jan 18, 2011 6.803 6.822 6.740 6.744 6,070,816 -0.05(-0.70%)
Jan 14, 2011 6.746 6.854 6.708 6.791 3,741,152 +0.02(+0.28%)
Jan 13, 2011 6.863 6.867 6.759 6.772 3,882,668 -0.08(-1.11%)
Jan 12, 2011 6.878 6.926 6.831 6.848 3,742,258 -0.01(-0.08%)
Jan 11, 2011 6.799 6.854 6.765 6.854 2,389,350 +0.09(+1.29%)
Jan 10, 2011 6.778 6.804 6.702 6.766 2,698,095 -0.05(-0.78%)
Jan 07, 2011 6.850 6.878 6.787 6.820 2,969,968 +0.01(+0.17%)
Jan 06, 2011 6.799 6.816 6.770 6.808 2,916,137 +0.03(+0.39%)
Jan 05, 2011 6.733 6.800 6.707 6.782 1,788,770 +0.07(+1.02%)
Jan 04, 2011 6.801 6.823 6.687 6.713 4,676,325 -0.11(-1.64%)
Jan 03, 2011 6.774 6.844 6.774 6.825 1,700,496 +0.09(+1.35%)
Dec 31, 2010 6.778 6.797 6.734 6.734 2,095,719 -0.04(-0.59%)
Dec 30, 2010 6.793 6.808 6.766 6.774 2,196,294 -0.01(-0.17%)
Dec 29, 2010 6.825 6.825 6.765 6.785 2,324,424 +0.06(+0.82%)
Dec 28, 2010 6.744 6.782 6.654 6.730 2,668,164 +0.01(+0.08%)
Dec 27, 2010 6.700 6.744 6.700 6.725 1,186,495 +0.01(+0.11%)
Dec 23, 2010 6.721 6.734 6.681 6.717 2,636,502 -0.01(-0.17%)
Dec 22, 2010 6.586 6.734 6.568 6.728 6,498,665 +0.17(+2.52%)
Dec 21, 2010 6.592 6.620 6.546 6.563 4,014,595 -0.03(-0.40%)
Dec 20, 2010 6.689 6.690 6.578 6.590 4,334,165 -0.08(-1.25%)
Dec 17, 2010 6.647 6.685 6.550 6.673 5,585,918 -0.01(-0.14%)
Dec 16, 2010 6.791 6.791 6.654 6.683 3,744,232 -0.08(-1.21%)
Dec 15, 2010 6.778 6.806 6.708 6.765 4,392,156 -0.00(-0.06%)
Dec 14, 2010 6.694 6.789 6.694 6.768 3,802,697 +0.06(+0.85%)
Dec 13, 2010 6.780 6.785 6.711 6.711 4,700,764 +0.10(+1.50%)
Dec 10, 2010 6.509 6.648 6.474 6.612 5,435,038 +0.18(+2.82%)
Dec 09, 2010 6.464 6.474 6.401 6.431 3,219,702 +0.01(+0.17%)
Dec 08, 2010 6.435 6.477 6.401 6.420 3,060,235 -0.01(-0.09%)
Dec 07, 2010 6.522 6.524 6.409 6.426 3,585,077 -0.07(-1.05%)
Dec 06, 2010 6.474 6.500 6.438 6.494 2,480,813 +0.01(+0.11%)
Dec 03, 2010 6.520 6.540 6.431 6.487 4,055,463 -0.04(-0.57%)
Dec 02, 2010 6.457 6.572 6.455 6.524 5,362,232 +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.