MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 7.315 7.642 7.315 7.487 1,047,105 +0.29(+3.98%)
Dec 31, 2009 7.564 7.201 7.201 7.201 617,792 -0.34(-4.56%)
Dec 30, 2009 7.478 7.602 7.392 7.545 509,734 +0.03(+0.38%)
Dec 29, 2009 7.497 7.545 7.459 7.516 526,595 +0.05(+0.64%)
Dec 28, 2009 7.392 7.497 7.220 7.468 639,935 +0.06(+0.77%)
Dec 24, 2009 7.440 7.459 7.363 7.411 320,228 -0.04(-0.51%)
Dec 23, 2009 7.363 7.478 7.315 7.449 433,896 +0.07(+0.91%)
Dec 22, 2009 7.354 7.506 7.325 7.382 1,217,179 +0.01(+0.13%)
Dec 21, 2009 7.038 7.431 6.991 7.373 1,147,902 +0.40(+5.75%)
Dec 18, 2009 6.790 7.220 6.761 6.972 7,977,769 +0.20(+2.96%)
Dec 17, 2009 6.838 6.876 6.771 6.771 726,308 -0.04(-0.56%)
Dec 16, 2009 6.933 7.029 6.781 6.809 1,095,173 -0.11(-1.52%)
Dec 15, 2009 6.952 6.991 6.876 6.914 824,797 -0.05(-0.69%)
Dec 14, 2009 6.962 6.972 6.905 6.962 2,074,175 -0.09(-1.22%)
Dec 11, 2009 6.962 7.144 6.952 7.048 536,385 +0.14(+2.07%)
Dec 10, 2009 6.886 7.000 6.838 6.905 1,097,806 +0.10(+1.40%)
Dec 09, 2009 6.828 6.857 6.733 6.809 576,433 -0.03(-0.42%)
Dec 08, 2009 6.924 6.943 6.781 6.838 502,555 -0.13(-1.92%)
Dec 07, 2009 6.857 7.010 6.857 6.972 563,674 +0.10(+1.39%)
Dec 04, 2009 6.876 6.914 6.704 6.876 572,712 +0.17(+2.56%)
Dec 03, 2009 6.857 6.991 6.676 6.704 1,045,045 -0.27(-3.84%)
Dec 02, 2009 7.058 7.210 6.972 6.972 582,995 -0.11(-1.48%)
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