Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.021 7.025 6.909 6.975 83,628,576 -0.03(-0.39%)
Apr 28, 2011 7.121 7.135 6.976 7.002 113,641,168 -0.09(-1.24%)
Apr 27, 2011 7.056 7.116 7.033 7.090 75,969,160 +0.06(+0.86%)
Apr 26, 2011 6.983 7.076 6.921 7.030 123,046,664 +0.03(+0.39%)
Apr 25, 2011 7.101 7.109 6.987 7.002 80,609,744 -0.08(-1.12%)
Apr 21, 2011 7.118 7.118 7.035 7.082 55,146,904 +0.02(+0.24%)
Apr 20, 2011 7.025 7.116 7.023 7.064 82,272,136 +0.16(+2.25%)
Apr 19, 2011 6.881 6.919 6.798 6.909 78,177,016 +0.04(+0.60%)
Apr 18, 2011 6.904 6.918 6.766 6.867 107,314,056 -0.09(-1.27%)
Apr 15, 2011 6.976 7.026 6.945 6.956 85,037,576 -0.02(-0.25%)
Apr 14, 2011 6.997 7.037 6.931 6.973 97,917,600 -0.13(-1.87%)
Apr 13, 2011 7.085 7.178 7.057 7.106 73,542,248 +0.08(+1.18%)
Apr 12, 2011 7.028 7.114 7.002 7.023 76,318,232 -0.07(-0.97%)
Apr 11, 2011 7.033 7.132 7.025 7.092 74,137,856 +0.06(+0.86%)
Apr 08, 2011 7.083 7.090 7.000 7.032 76,797,008 -0.07(-0.93%)
Apr 07, 2011 7.144 7.222 7.094 7.097 96,675,960 -0.03(-0.39%)
Apr 06, 2011 6.976 7.144 6.968 7.125 113,983,736 +0.16(+2.36%)
Apr 05, 2011 6.975 7.045 6.947 6.961 93,510,912 -0.01(-0.12%)
Apr 04, 2011 7.023 7.063 6.945 6.969 126,464,456 -0.11(-1.56%)
Apr 01, 2011 7.097 7.097 6.997 7.080 111,235,376 +0.00(+0.02%)
Mar 31, 2011 7.137 7.166 7.076 7.078 92,444,608 -0.06(-0.80%)
Mar 30, 2011 7.135 7.135 7.135 7.135 100,529,824 +0.03(+0.46%)
Mar 29, 2011 7.234 7.258 6.496 7.102 151,221,360 -0.18(-2.44%)
Mar 28, 2011 7.329 7.400 7.275 7.280 65,834,008 -0.07(-0.92%)
Mar 25, 2011 7.401 7.477 7.313 7.348 89,895,608 -0.10(-1.32%)
Mar 24, 2011 7.310 7.453 7.301 7.446 107,476,560 +0.18(+2.45%)
Mar 23, 2011 7.177 7.305 7.171 7.268 87,947,360 +0.06(+0.79%)
Mar 22, 2011 7.210 7.229 7.144 7.211 83,089,864 -0.00(-0.06%)
Mar 21, 2011 7.234 7.235 7.196 7.216 83,502,784 +0.08(+1.08%)
Mar 18, 2011 7.244 7.279 7.132 7.139 167,517,424 -0.02(-0.27%)
Mar 17, 2011 7.037 7.227 7.035 7.158 154,070,928 +0.22(+3.21%)
Mar 16, 2011 7.051 7.139 6.928 6.935 149,315,136 -0.14(-1.93%)
Mar 15, 2011 7.032 7.116 7.019 7.071 128,740,904 -0.10(-1.35%)
Mar 14, 2011 7.137 7.282 7.132 7.168 101,093,792 -0.04(-0.58%)
Mar 11, 2011 7.156 7.234 7.146 7.210 95,413,712 +0.04(+0.60%)
Mar 10, 2011 7.213 7.239 7.128 7.166 115,206,280 -0.10(-1.36%)
Mar 09, 2011 7.325 7.325 7.215 7.265 88,375,064 -0.06(-0.83%)
Mar 08, 2011 7.292 7.379 7.248 7.325 90,733,832 +0.07(+1.00%)
Mar 07, 2011 7.412 7.438 7.246 7.253 103,020,656 -0.11(-1.48%)
Mar 04, 2011 7.474 7.507 7.267 7.362 160,613,664 -0.10(-1.37%)
Mar 03, 2011 7.543 7.577 7.450 7.463 122,022,832 -0.01(-0.09%)
Mar 02, 2011 7.403 7.519 7.391 7.470 84,664,080 +0.06(+0.77%)
Mar 01, 2011 7.539 7.574 7.401 7.413 113,223,344 -0.12(-1.65%)
Feb 28, 2011 7.439 7.572 7.420 7.538 160,261,920 +0.16(+2.23%)
Feb 25, 2011 7.329 7.394 7.308 7.374 155,036,304 +0.09(+1.21%)
Feb 24, 2011 7.457 7.472 7.270 7.286 328,836,992 -0.25(-3.26%)
Feb 23, 2011 8.332 7.553 7.355 7.531 559,503,680 -0.80(-9.62%)
Feb 22, 2011 8.218 8.388 8.167 8.332 176,863,616 -0.08(-0.90%)
Feb 18, 2011 8.431 8.431 8.353 8.409 78,336,304 +0.01(+0.10%)
Feb 17, 2011 8.409 8.429 8.339 8.400 56,903,928 -0.06(-0.76%)
Feb 16, 2011 8.377 8.486 8.355 8.464 86,856,632 +0.17(+2.08%)
Feb 15, 2011 8.227 8.323 8.213 8.291 72,758,120 -0.06(-0.66%)
Feb 14, 2011 8.370 8.410 8.304 8.346 69,407,560 -0.06(-0.68%)
Feb 11, 2011 8.360 8.433 8.334 8.403 83,055,144 -0.01(-0.12%)
Feb 10, 2011 8.372 8.533 8.319 8.414 133,975,512 -0.04(-0.49%)
Feb 09, 2011 8.303 8.455 8.291 8.455 111,709,008 +0.14(+1.66%)
Feb 08, 2011 8.308 8.334 8.251 8.317 57,299,980 +0.00(+0.00%)
Feb 07, 2011 8.243 8.365 8.225 8.317 100,655,160 +0.12(+1.50%)
Feb 04, 2011 8.168 8.211 8.134 8.194 64,908,944 +0.03(+0.40%)
Feb 03, 2011 8.080 8.203 8.028 8.161 90,400,992 +0.06(+0.75%)
Feb 02, 2011 8.025 8.129 8.021 8.101 67,959,376 +0.06(+0.80%)
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.