MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.462 8.577 8.348 8.434 946,558 -0.04(-0.45%)
Mar 30, 2010 8.376 8.558 8.338 8.472 1,246,705 +0.10(+1.14%)
Mar 29, 2010 8.587 8.615 8.290 8.376 1,324,781 -0.21(-2.45%)
Mar 26, 2010 8.396 8.611 8.396 8.587 1,079,656 +0.19(+2.28%)
Mar 25, 2010 8.682 8.682 8.357 8.396 1,874,306 -0.22(-2.55%)
Mar 24, 2010 8.826 8.883 8.606 8.615 519,267 -0.18(-2.07%)
Mar 23, 2010 8.835 8.864 8.654 8.797 744,822 -0.05(-0.54%)
Mar 22, 2010 8.874 8.960 8.759 8.845 745,856 -0.11(-1.18%)
Mar 19, 2010 8.912 9.036 8.807 8.950 862,212 +0.01(+0.11%)
Mar 18, 2010 9.065 9.084 8.941 8.941 506,698 -0.10(-1.06%)
Mar 17, 2010 8.988 9.084 8.883 9.036 615,302 +0.04(+0.43%)
Mar 16, 2010 8.778 9.036 8.749 8.998 1,348,229 +0.22(+2.51%)
Mar 15, 2010 8.778 8.807 8.740 8.778 1,195,910 -0.03(-0.33%)
Mar 12, 2010 8.998 9.084 8.749 8.807 1,373,038 -0.18(-2.02%)
Mar 11, 2010 8.931 9.017 8.759 8.988 1,218,570 -0.02(-0.21%)
Mar 10, 2010 8.635 9.036 8.568 9.007 2,766,175 +0.34(+3.97%)
Mar 09, 2010 8.396 8.673 8.309 8.663 1,555,970 +0.21(+2.49%)
Mar 08, 2010 8.300 8.453 8.214 8.453 1,378,221 +0.13(+1.61%)
Mar 05, 2010 8.290 8.396 8.090 8.319 1,995,412 +0.10(+1.16%)
Mar 04, 2010 7.984 8.233 7.956 8.223 1,003,168 +0.29(+3.61%)
Mar 03, 2010 7.764 8.156 7.688 7.937 1,405,741 +0.22(+2.85%)
Mar 02, 2010 7.573 7.784 7.554 7.717 910,568 +0.15(+2.02%)
Mar 01, 2010 7.602 7.631 7.353 7.564 1,390,342 -0.02(-0.25%)
Feb 26, 2010 7.726 8.453 7.525 7.583 2,138,546 -0.33(-4.23%)
Feb 25, 2010 7.420 7.994 7.391 7.917 2,252,888 +0.36(+4.81%)
Feb 24, 2010 7.554 7.621 7.506 7.554 291,434 +0.00(+0.00%)
Feb 23, 2010 7.659 7.697 7.444 7.554 453,645 -0.11(-1.37%)
Feb 22, 2010 7.611 7.669 7.592 7.659 944,005 +0.02(+0.25%)
Feb 19, 2010 7.621 7.717 7.554 7.640 716,796 +0.01(+0.13%)
Feb 18, 2010 7.602 7.650 7.554 7.631 507,388 +0.04(+0.50%)
Feb 17, 2010 7.659 7.726 7.516 7.592 964,771 -0.05(-0.63%)
Feb 16, 2010 7.802 7.802 7.573 7.640 765,779 -0.04(-0.50%)
Feb 12, 2010 7.516 7.678 7.678 7.678 1,274,537 +0.06(+0.75%)
Feb 11, 2010 7.344 7.650 7.229 7.621 978,794 +0.24(+3.23%)
Feb 10, 2010 7.344 7.459 7.229 7.382 848,883 +0.05(+0.65%)
Feb 09, 2010 7.163 7.430 7.077 7.335 921,743 +0.28(+3.92%)
Feb 08, 2010 7.153 7.268 7.038 7.058 619,328 -0.09(-1.20%)
Feb 05, 2010 7.096 7.163 7.058 7.144 838,340 +0.04(+0.54%)
Feb 04, 2010 7.401 7.411 7.086 7.105 699,564 -0.39(-5.22%)
Feb 03, 2010 7.592 7.592 7.382 7.497 533,701 -0.13(-1.75%)
Feb 02, 2010 7.487 7.697 7.459 7.631 1,082,637 +0.33(+4.58%)
Feb 01, 2010 7.163 7.459 7.163 7.296 1,034,539 +0.17(+2.41%)
Jan 29, 2010 7.182 7.268 7.096 7.124 1,186,336 -0.07(-0.93%)
Jan 28, 2010 7.401 7.401 7.124 7.191 1,321,957 -0.06(-0.79%)
Jan 27, 2010 7.487 7.669 7.048 7.249 2,056,072 -0.37(-4.89%)
Jan 26, 2010 7.697 7.774 7.506 7.621 1,703,685 -0.14(-1.84%)
Jan 25, 2010 7.936 7.936 7.583 7.764 1,018,208 -0.11(-1.45%)
Jan 22, 2010 7.955 8.137 7.850 7.879 1,165,594 -0.10(-1.20%)
Jan 21, 2010 8.137 8.299 7.955 7.974 1,323,343 -0.12(-1.53%)
Jan 20, 2010 7.993 8.118 7.888 8.099 1,074,395 +0.00(+0.00%)
Jan 19, 2010 7.984 8.385 7.936 8.099 2,155,837 +0.09(+1.07%)
Jan 15, 2010 7.850 8.013 8.013 8.013 1,201,239 +0.14(+1.82%)
Jan 14, 2010 7.697 7.946 7.678 7.869 1,403,273 +0.18(+2.36%)
Jan 13, 2010 7.573 7.726 7.478 7.688 724,875 +0.11(+1.51%)
Jan 12, 2010 7.659 7.745 7.430 7.573 700,907 -0.11(-1.49%)
Jan 11, 2010 7.659 7.793 7.659 7.688 510,472 +0.01(+0.12%)
Jan 08, 2010 7.802 7.802 7.631 7.678 398,902 -0.10(-1.23%)
Jan 07, 2010 7.669 7.984 7.631 7.774 1,022,837 +0.11(+1.37%)
Jan 06, 2010 7.411 7.697 7.411 7.669 1,383,592 +0.23(+3.08%)
Jan 05, 2010 7.516 7.592 7.411 7.440 810,732 -0.05(-0.64%)
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.
TOP
Email a Story