Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.408 6.426 6.275 6.277 6,970,132 -0.06(-0.92%)
Feb 25, 2011 6.335 6.368 6.301 6.335 3,144,255 +0.02(+0.29%)
Feb 24, 2011 6.287 6.342 6.263 6.317 4,683,288 +0.03(+0.48%)
Feb 23, 2011 6.279 6.342 6.202 6.287 7,702,068 -0.01(-0.13%)
Feb 22, 2011 6.382 6.398 6.275 6.295 7,093,067 -0.16(-2.41%)
Feb 18, 2011 6.434 6.489 6.426 6.451 3,848,022 +0.02(+0.25%)
Feb 17, 2011 6.350 6.491 6.350 6.434 6,341,920 +0.03(+0.44%)
Feb 16, 2011 6.335 6.436 6.333 6.406 4,444,643 +0.09(+1.37%)
Feb 15, 2011 6.360 6.434 6.307 6.319 3,986,688 -0.07(-1.11%)
Feb 14, 2011 6.396 6.414 6.352 6.390 3,597,136 +0.01(+0.09%)
Feb 11, 2011 6.303 6.416 6.287 6.384 4,666,557 +0.08(+1.22%)
Feb 10, 2011 6.269 6.342 6.253 6.307 4,029,624 +0.00(+0.00%)
Feb 09, 2011 6.287 6.344 6.279 6.307 3,497,089 +0.00(+0.00%)
Feb 08, 2011 6.259 6.326 6.225 6.307 6,475,706 +0.09(+1.43%)
Feb 07, 2011 6.146 6.263 6.144 6.218 9,144,940 +0.07(+1.18%)
Feb 04, 2011 5.978 6.182 5.958 6.146 15,989,978 +0.18(+3.01%)
Feb 03, 2011 5.982 6.036 5.946 5.966 14,686,704 +0.16(+2.71%)
Feb 02, 2011 5.768 5.919 5.719 5.808 10,345,548 +0.04(+0.70%)
Feb 01, 2011 5.721 5.838 5.707 5.768 8,010,125 +0.05(+0.92%)
Jan 31, 2011 5.697 5.746 5.677 5.715 8,834,566 +0.02(+0.43%)
Jan 28, 2011 5.772 5.843 5.667 5.691 7,429,557 -0.07(-1.26%)
Jan 27, 2011 5.758 5.790 5.743 5.764 7,410,386 +0.02(+0.32%)
Jan 26, 2011 5.758 5.772 5.722 5.746 8,371,701 -0.01(-0.18%)
Jan 25, 2011 5.744 5.778 5.715 5.756 11,208,251 -0.00(-0.04%)
Jan 24, 2011 5.711 5.818 5.709 5.758 7,905,658 +0.06(+0.99%)
Jan 21, 2011 5.760 5.760 5.685 5.701 7,123,702 -0.03(-0.59%)
Jan 20, 2011 5.727 5.762 5.683 5.735 7,641,699 +0.01(+0.24%)
Jan 19, 2011 5.818 5.855 5.697 5.721 11,005,666 -0.12(-2.01%)
Jan 18, 2011 5.905 5.917 5.804 5.838 6,320,725 -0.10(-1.63%)
Jan 14, 2011 5.925 5.964 5.869 5.935 8,772,108 -0.11(-1.74%)
Jan 13, 2011 6.010 6.077 6.000 6.041 3,228,354 +0.04(+0.64%)
Jan 12, 2011 6.036 6.045 5.960 6.002 3,215,088 -0.01(-0.13%)
Jan 11, 2011 6.026 6.026 5.940 6.010 4,159,059 +0.01(+0.24%)
Jan 10, 2011 5.925 6.028 5.889 5.996 2,828,798 +0.03(+0.54%)
Jan 07, 2011 5.990 6.020 5.895 5.964 4,028,248 -0.02(-0.40%)
Jan 06, 2011 5.984 6.034 5.958 5.988 2,534,487 -0.01(-0.13%)
Jan 05, 2011 5.899 6.043 5.899 5.996 5,178,882 +0.05(+0.85%)
Jan 04, 2011 6.057 6.057 5.883 5.946 3,698,357 -0.12(-2.03%)
Jan 03, 2011 5.859 6.091 5.855 6.069 5,766,801 +0.27(+4.67%)
Dec 31, 2010 5.931 5.968 5.774 5.798 4,363,950 -0.14(-2.35%)
Dec 30, 2010 6.077 6.077 5.933 5.937 3,222,642 -0.13(-2.10%)
Dec 29, 2010 6.020 6.085 5.994 6.065 1,917,482 +0.03(+0.54%)
Dec 28, 2010 6.026 6.059 5.984 6.032 1,868,819 +0.01(+0.10%)
Dec 27, 2010 5.988 6.055 5.942 6.026 2,555,593 +0.02(+0.40%)
Dec 23, 2010 6.067 6.067 5.981 6.002 1,912,324 -0.05(-0.87%)
Dec 22, 2010 6.071 6.117 6.030 6.055 1,813,851 -0.04(-0.73%)
Dec 21, 2010 6.065 6.170 6.028 6.099 3,595,028 +0.09(+1.51%)
Dec 20, 2010 6.049 6.083 5.964 6.008 5,206,869 -0.02(-0.30%)
Dec 17, 2010 5.958 6.028 5.948 6.026 6,172,851 +0.09(+1.50%)
Dec 16, 2010 5.954 5.962 5.869 5.937 6,328,154 -0.02(-0.31%)
Dec 15, 2010 6.016 6.051 5.946 5.956 5,070,232 -0.05(-0.87%)
Dec 14, 2010 6.028 6.075 5.998 6.008 4,089,904 +0.00(+0.00%)
Dec 13, 2010 6.057 6.093 5.994 6.008 2,584,362 -0.05(-0.77%)
Dec 10, 2010 6.061 6.085 6.002 6.055 4,658,390 -0.01(-0.23%)
Dec 09, 2010 6.138 6.138 6.032 6.069 5,115,479 -0.03(-0.46%)
Dec 08, 2010 6.152 6.243 6.073 6.097 9,188,048 -0.06(-0.95%)
Dec 07, 2010 6.196 6.255 6.144 6.156 5,784,329 -0.01(-0.16%)
Dec 06, 2010 6.150 6.188 6.099 6.166 5,467,996 +0.06(+0.96%)
Dec 03, 2010 5.956 6.150 5.940 6.107 8,504,720 +0.18(+3.00%)
Dec 02, 2010 5.802 6.000 5.802 5.929 8,635,645 +0.13(+2.19%)
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.