Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.130 9.970 9.080 9.915 152,731 +0.78(+8.60%)
May 23, 2011 8.860 9.200 8.720 9.130 65,285 +0.08(+0.88%)
May 20, 2011 8.700 9.100 8.570 9.050 93,073 +0.33(+3.78%)
May 19, 2011 8.420 8.720 8.100 8.720 66,881 +0.31(+3.69%)
May 18, 2011 8.390 8.460 8.335 8.410 19,401 +0.04(+0.48%)
May 17, 2011 8.060 8.380 8.060 8.370 52,071 +0.30(+3.72%)
May 16, 2011 8.240 8.394 8.020 8.070 46,061 -0.25(-3.00%)
May 13, 2011 8.440 8.440 8.140 8.320 36,460 -0.19(-2.23%)
May 12, 2011 8.150 8.560 7.640 8.510 79,583 +0.32(+3.91%)
May 11, 2011 8.260 8.370 8.120 8.190 53,296 -0.13(-1.56%)
May 10, 2011 8.710 8.710 8.120 8.320 136,203 -0.43(-4.91%)
May 09, 2011 8.180 8.750 8.180 8.750 51,387 +0.56(+6.84%)
May 06, 2011 8.140 8.257 7.950 8.190 22,095 +0.10(+1.24%)
May 05, 2011 8.300 8.300 7.961 8.090 104,641 -0.25(-3.00%)
May 04, 2011 8.560 8.590 8.240 8.340 31,804 -0.25(-2.91%)
May 03, 2011 8.750 8.820 8.541 8.590 27,637 -0.24(-2.72%)
May 02, 2011 8.820 8.950 8.720 8.830 19,641 +0.12(+1.33%)
Apr 29, 2011 8.890 9.030 8.640 8.714 54,476 -0.24(-2.64%)
Apr 28, 2011 8.870 8.952 8.780 8.950 30,117 +0.08(+0.90%)
Apr 27, 2011 8.830 8.930 8.650 8.870 49,270 +0.03(+0.40%)
Apr 26, 2011 8.780 8.850 8.331 8.835 100,525 -0.04(-0.51%)
Apr 25, 2011 9.510 9.600 8.860 8.880 147,547 -0.71(-7.40%)
Apr 21, 2011 9.680 9.680 9.500 9.590 67,011 -0.01(-0.10%)
Apr 20, 2011 9.500 9.790 9.360 9.600 182,034 +0.21(+2.24%)
Apr 19, 2011 9.240 9.390 9.210 9.390 130,887 +0.24(+2.62%)
Apr 18, 2011 8.740 9.200 8.650 9.150 125,933 +0.40(+4.57%)
Apr 15, 2011 8.430 8.750 8.410 8.750 80,025 +0.25(+2.94%)
Apr 14, 2011 8.400 8.810 8.360 8.500 104,419 +0.09(+1.07%)
Apr 13, 2011 7.870 8.500 7.630 8.410 182,173 +0.59(+7.54%)
Apr 12, 2011 7.790 7.890 7.660 7.820 51,777 +0.12(+1.56%)
Apr 11, 2011 7.480 7.710 7.480 7.700 59,016 +0.02(+0.26%)
Apr 08, 2011 7.630 7.730 7.570 7.680 35,923 -0.03(-0.39%)
Apr 07, 2011 7.580 7.870 7.580 7.710 27,870 -0.08(-1.03%)
Apr 06, 2011 7.970 7.970 7.300 7.790 184,120 -0.15(-1.89%)
Apr 05, 2011 8.270 8.500 7.850 7.940 208,617 -0.41(-4.91%)
Apr 04, 2011 7.330 8.640 7.330 8.350 299,219 +1.07(+14.70%)
Apr 01, 2011 6.790 7.280 6.700 7.280 175,021 +0.67(+10.14%)
Mar 30, 2011 6.610 6.610 6.610 6.610 0 +0.22(+3.44%)
Mar 29, 2011 6.400 6.450 6.160 6.390 107,941 -0.01(-0.16%)
Mar 28, 2011 6.380 6.760 6.220 6.400 292,966 +0.21(+3.39%)
Mar 25, 2011 5.360 6.315 5.360 6.190 243,272 +0.90(+17.01%)
Mar 24, 2011 5.117 5.338 5.117 5.290 180,120 +0.16(+3.19%)
Mar 23, 2011 4.850 5.170 4.770 5.126 194,408 +0.33(+6.80%)
Mar 22, 2011 4.720 4.860 4.720 4.800 44,890 +0.02(+0.42%)
Mar 21, 2011 4.800 4.990 4.710 4.780 47,958 +0.09(+1.92%)
Mar 18, 2011 4.890 4.940 4.690 4.690 45,799 -0.23(-4.67%)
Mar 17, 2011 4.950 4.971 4.870 4.920 30,133 -0.10(-1.99%)
Mar 16, 2011 4.910 5.020 4.720 5.020 72,030 +0.13(+2.66%)
Mar 15, 2011 4.900 4.950 4.840 4.890 41,083 -0.12(-2.40%)
Mar 14, 2011 4.900 5.070 4.900 5.010 15,782 +0.04(+0.74%)
Mar 11, 2011 4.750 4.980 4.750 4.973 17,730 -0.01(-0.14%)
Mar 10, 2011 4.900 5.050 4.900 4.980 40,410 -0.05(-0.99%)
Mar 09, 2011 4.950 5.030 4.900 5.030 68,685 +0.00(+0.00%)
Mar 08, 2011 4.940 5.082 4.940 5.030 49,434 +0.09(+1.82%)
Mar 07, 2011 4.890 5.020 4.890 4.940 62,671 -0.16(-3.14%)
Mar 04, 2011 5.080 5.260 5.080 5.100 16,029 -0.25(-4.67%)
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.