Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.448 5.466 5.380 5.400 7,964,029 -0.03(-0.64%)
Mar 30, 2010 5.477 5.514 5.409 5.435 7,431,865 -0.02(-0.37%)
Mar 29, 2010 5.429 5.470 5.400 5.455 5,645,781 +0.05(+0.99%)
Mar 26, 2010 5.542 5.542 5.371 5.402 7,572,932 -0.12(-2.23%)
Mar 25, 2010 5.540 5.571 5.516 5.525 3,696,857 +0.04(+0.67%)
Mar 24, 2010 5.523 5.549 5.488 5.488 4,545,700 -0.06(-1.13%)
Mar 23, 2010 5.532 5.554 5.505 5.551 5,816,154 +0.03(+0.60%)
Mar 22, 2010 5.446 5.531 5.439 5.518 5,130,064 +0.02(+0.30%)
Mar 19, 2010 5.617 5.617 5.494 5.501 5,286,920 -0.10(-1.84%)
Mar 18, 2010 5.637 5.641 5.586 5.604 2,493,746 -0.02(-0.43%)
Mar 17, 2010 5.632 5.654 5.613 5.628 3,691,004 +0.01(+0.26%)
Mar 16, 2010 5.613 5.624 5.567 5.613 4,890,783 +0.02(+0.30%)
Mar 15, 2010 5.553 5.610 5.547 5.597 4,525,465 +0.03(+0.46%)
Mar 12, 2010 5.527 5.571 5.481 5.571 4,708,051 +0.08(+1.37%)
Mar 11, 2010 5.534 5.556 5.455 5.496 6,731,791 +0.02(+0.37%)
Mar 10, 2010 5.420 5.488 5.402 5.476 6,932,352 +0.07(+1.26%)
Mar 09, 2010 5.318 5.429 5.304 5.408 6,700,547 +0.09(+1.75%)
Mar 08, 2010 5.386 5.402 5.290 5.315 12,721,922 +0.04(+0.71%)
Mar 05, 2010 5.232 5.279 5.232 5.277 3,137,071 +0.09(+1.65%)
Mar 04, 2010 5.236 5.252 5.191 5.191 2,838,094 -0.04(-0.72%)
Mar 03, 2010 5.211 5.238 5.198 5.229 3,444,224 +0.04(+0.79%)
Mar 02, 2010 5.197 5.243 5.168 5.188 4,203,343 +0.04(+0.87%)
Mar 01, 2010 5.012 5.148 4.995 5.143 5,755,698 +0.18(+3.60%)
Feb 26, 2010 4.944 4.982 4.928 4.964 2,546,700 +0.02(+0.40%)
Feb 25, 2010 4.914 4.952 4.857 4.944 3,256,345 -0.00(-0.07%)
Feb 24, 2010 4.966 4.973 4.939 4.948 2,737,811 -0.01(-0.12%)
Feb 23, 2010 5.000 5.023 4.928 4.953 3,103,636 -0.06(-1.14%)
Feb 22, 2010 5.034 5.050 5.007 5.011 3,353,945 -0.01(-0.18%)
Feb 19, 2010 5.002 5.022 4.971 5.020 5,028,784 +0.00(+0.00%)
Feb 18, 2010 4.962 5.025 4.962 5.020 2,805,872 +0.06(+1.19%)
Feb 17, 2010 4.971 4.977 4.932 4.961 4,471,390 -0.00(-0.04%)
Feb 16, 2010 4.982 4.995 4.939 4.962 5,345,180 +0.01(+0.14%)
Feb 12, 2010 4.932 4.955 4.955 4.955 3,625,369 -0.00(-0.04%)
Feb 11, 2010 4.862 4.962 4.830 4.957 4,315,196 +0.11(+2.21%)
Feb 10, 2010 4.785 4.869 4.780 4.850 5,139,038 +0.07(+1.50%)
Feb 09, 2010 4.730 4.792 4.719 4.778 4,574,335 +0.08(+1.79%)
Feb 08, 2010 4.794 4.794 4.694 4.694 6,586,245 -0.10(-2.02%)
Feb 05, 2010 4.737 4.794 4.714 4.791 9,842,373 +0.07(+1.52%)
Feb 04, 2010 4.660 4.760 4.657 4.719 7,692,399 +0.06(+1.34%)
Feb 03, 2010 4.671 4.707 4.605 4.657 4,973,562 -0.03(-0.65%)
Feb 02, 2010 4.617 4.710 4.608 4.687 5,922,807 +0.08(+1.71%)
Feb 01, 2010 4.606 4.640 4.598 4.608 2,919,152 +0.00(+0.08%)
Jan 29, 2010 4.664 4.664 4.599 4.605 4,720,686 -0.04(-0.96%)
Jan 28, 2010 4.676 4.687 4.649 4.649 4,180,549 -0.00(-0.08%)
Jan 27, 2010 4.630 4.660 4.603 4.653 5,109,612 +0.02(+0.46%)
Jan 26, 2010 4.648 4.648 4.592 4.632 3,827,524 -0.04(-0.88%)
Jan 25, 2010 4.657 4.691 4.607 4.673 5,210,192 +0.03(+0.73%)
Jan 22, 2010 4.682 4.683 4.635 4.639 3,875,024 -0.05(-1.14%)
Jan 21, 2010 4.766 4.775 4.676 4.692 3,318,440 -0.08(-1.65%)
Jan 20, 2010 4.785 4.785 4.725 4.771 4,543,215 -0.05(-1.11%)
Jan 19, 2010 4.851 4.867 4.794 4.825 3,766,794 -0.01(-0.22%)
Jan 15, 2010 4.902 4.835 4.835 4.835 3,568,889 -0.05(-1.10%)
Jan 14, 2010 4.885 4.932 4.875 4.889 4,839,491 -0.00(-0.07%)
Jan 13, 2010 4.900 4.932 4.862 4.893 5,815,237 +0.04(+0.77%)
Jan 12, 2010 4.773 4.866 4.741 4.855 5,640,959 +0.07(+1.38%)
Jan 11, 2010 4.837 4.860 4.785 4.789 3,718,853 -0.04(-0.89%)
Jan 08, 2010 4.801 4.832 4.746 4.832 6,484,977 +0.02(+0.48%)
Jan 07, 2010 4.939 4.939 4.776 4.809 8,024,112 -0.14(-2.85%)
Jan 06, 2010 4.966 4.977 4.896 4.950 11,298,398 +0.01(+0.11%)
Jan 05, 2010 5.012 5.021 4.869 4.944 12,243,158 -0.04(-0.75%)
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.