Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.238 4.284 4.156 4.234 71,413,712 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,180,576 -0.17(-3.76%)
Mar 29, 2011 4.431 4.447 4.337 4.396 78,025,440 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.431 131,217,832 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.266 4.273 130,448,808 -0.14(-3.12%)
Mar 24, 2011 4.172 4.461 4.162 4.410 193,970,976 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,288,992 +0.08(+2.09%)
Mar 22, 2011 4.062 4.101 3.984 4.001 78,309,968 -0.07(-1.77%)
Mar 21, 2011 4.087 4.169 4.032 4.073 81,944,048 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,687,624 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.945 4.096 135,004,272 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.968 4.020 160,838,192 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,759,888 -0.12(-2.97%)
Mar 14, 2011 4.172 4.277 4.105 4.174 109,376,456 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.140 162,103,856 +0.03(+0.73%)
Mar 10, 2011 4.289 4.321 4.105 4.110 187,703,440 -0.28(-6.37%)
Mar 09, 2011 4.470 4.513 4.351 4.389 143,781,952 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.484 212,263,360 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.695 111,089,808 -0.07(-1.37%)
Mar 04, 2011 4.791 4.839 4.708 4.760 104,636,000 -0.03(-0.55%)
Mar 03, 2011 4.869 4.896 4.642 4.786 173,651,216 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.759 187,244,768 -0.21(-4.16%)
Mar 01, 2011 5.206 5.272 4.965 4.965 107,601,616 -0.23(-4.46%)
Feb 28, 2011 5.389 5.392 5.077 5.197 98,512,024 -0.11(-1.99%)
Feb 25, 2011 5.334 5.389 5.261 5.302 84,558,192 +0.11(+2.08%)
Feb 24, 2011 5.096 5.284 5.059 5.194 135,798,656 +0.12(+2.44%)
Feb 23, 2011 5.323 5.373 4.995 5.071 162,533,888 -0.25(-4.74%)
Feb 22, 2011 5.685 5.701 5.305 5.323 152,160,352 -0.55(-9.44%)
Feb 18, 2011 5.857 5.951 5.786 5.878 152,018,032 -0.01(-0.19%)
Feb 17, 2011 5.211 5.965 5.185 5.889 378,184,192 +0.53(+9.84%)
Feb 16, 2011 5.240 5.438 5.222 5.362 142,020,656 +0.19(+3.68%)
Feb 15, 2011 5.309 5.327 5.149 5.172 96,613,792 -0.13(-2.42%)
Feb 14, 2011 5.447 5.619 5.279 5.300 140,285,568 -0.08(-1.53%)
Feb 11, 2011 5.215 5.552 5.130 5.383 148,174,864 +0.15(+2.85%)
Feb 10, 2011 5.222 5.323 5.183 5.233 113,566,192 -0.11(-2.02%)
Feb 09, 2011 5.495 5.550 5.243 5.341 139,210,608 -0.13(-2.44%)
Feb 08, 2011 5.649 5.684 5.449 5.475 117,359,960 -0.17(-2.96%)
Feb 07, 2011 5.807 5.832 5.621 5.642 101,779,664 -0.25(-4.16%)
Feb 04, 2011 5.837 5.933 5.814 5.887 95,154,824 +0.13(+2.29%)
Feb 03, 2011 5.876 5.876 5.630 5.755 112,364,984 -0.11(-1.90%)
Feb 02, 2011 5.580 6.002 5.580 5.866 175,089,488 +0.25(+4.54%)
Feb 01, 2011 5.534 5.653 5.497 5.612 71,317,560 +0.13(+2.30%)
Jan 31, 2011 5.458 5.561 5.369 5.486 81,717,784 +0.04(+0.67%)
Jan 28, 2011 5.626 5.720 5.321 5.449 119,342,720 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,677,264 -0.02(-0.28%)
Jan 26, 2011 5.555 5.733 5.516 5.628 117,090,728 +0.13(+2.38%)
Jan 25, 2011 5.646 5.706 5.460 5.497 118,377,696 -0.17(-3.07%)
Jan 24, 2011 5.330 5.745 5.270 5.671 224,223,456 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.087 5.096 80,604,920 -0.05(-0.94%)
Jan 20, 2011 5.089 5.174 4.997 5.144 121,154,736 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,514,176 -0.14(-2.71%)
Jan 18, 2011 5.337 5.373 5.153 5.283 197,165,376 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,909,776 +0.05(+0.86%)
Jan 13, 2011 5.298 5.467 5.133 5.364 293,803,392 +0.01(+0.16%)
Jan 12, 2011 4.660 5.360 4.644 5.356 373,860,736 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.658 295,538,272 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,864,560 +0.17(+3.83%)
Jan 07, 2011 4.383 4.571 4.284 4.557 281,287,776 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.984 4.433 380,683,040 +0.54(+13.84%)
Jan 05, 2011 3.683 3.899 3.646 3.894 155,305,536 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.617 71,007,384 -0.01(-0.32%)
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.