Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.475 7.616 7.350 7.389 24,784 -0.12(-1.56%)
May 23, 2011 7.561 7.647 7.499 7.507 8,413 -0.15(-1.94%)
May 20, 2011 7.311 7.788 7.217 7.655 31,094 +0.30(+4.04%)
May 19, 2011 7.420 7.436 7.342 7.358 12,807 -0.04(-0.53%)
May 18, 2011 7.483 7.483 7.334 7.397 12,497 -0.02(-0.32%)
May 17, 2011 7.319 7.530 7.311 7.420 30,675 +0.10(+1.39%)
May 16, 2011 7.499 7.640 7.319 7.319 22,670 -0.12(-1.58%)
May 13, 2011 7.522 7.608 7.421 7.436 8,804 -0.09(-1.14%)
May 12, 2011 7.436 7.530 7.389 7.522 9,566 +0.08(+1.05%)
May 11, 2011 7.514 7.514 7.436 7.444 15,388 -0.21(-2.76%)
May 10, 2011 7.554 7.765 7.554 7.655 14,975 +0.20(+2.73%)
May 09, 2011 7.483 7.647 7.436 7.452 13,719 +0.00(+0.00%)
May 06, 2011 7.428 7.514 7.397 7.452 17,186 +0.07(+0.95%)
May 05, 2011 7.107 7.499 7.107 7.381 18,978 +0.27(+3.85%)
May 04, 2011 7.201 7.225 7.107 7.107 26,217 -0.05(-0.66%)
May 03, 2011 7.107 7.209 7.107 7.154 11,808 +0.05(+0.66%)
May 02, 2011 7.162 7.178 7.107 7.107 11,297 -0.25(-3.40%)
Apr 29, 2011 7.327 7.452 7.287 7.358 13,167 -0.07(-0.95%)
Apr 28, 2011 7.311 7.514 7.280 7.428 19,429 +0.05(+0.64%)
Apr 27, 2011 7.428 7.514 7.319 7.381 6,846 -0.05(-0.74%)
Apr 26, 2011 7.413 7.491 7.397 7.436 6,906 +0.02(+0.32%)
Apr 25, 2011 7.436 7.452 7.397 7.413 8,307 -0.04(-0.53%)
Apr 21, 2011 7.217 7.514 7.217 7.452 15,859 +0.28(+3.93%)
Apr 20, 2011 6.794 7.217 6.756 7.170 39,703 +0.44(+6.51%)
Apr 19, 2011 6.833 6.836 6.653 6.732 30,303 -0.06(-0.92%)
Apr 18, 2011 6.708 7.021 6.661 6.794 27,925 -0.01(-0.11%)
Apr 15, 2011 6.747 6.896 6.747 6.802 44,982 -0.01(-0.11%)
Apr 14, 2011 6.951 7.037 6.810 6.810 16,889 -0.24(-3.44%)
Apr 13, 2011 7.021 7.107 6.982 7.053 19,848 +0.09(+1.35%)
Apr 12, 2011 6.959 7.053 6.945 6.959 16,062 +0.01(+0.11%)
Apr 11, 2011 7.115 7.123 6.951 6.951 8,398 -0.13(-1.77%)
Apr 08, 2011 7.475 7.475 7.064 7.076 16,802 -0.32(-4.34%)
Apr 07, 2011 7.475 7.499 7.358 7.397 18,650 +0.10(+1.39%)
Apr 06, 2011 7.201 7.350 6.990 7.295 10,504 +0.27(+3.90%)
Apr 05, 2011 6.873 7.029 6.873 7.021 10,781 +0.15(+2.16%)
Apr 04, 2011 6.857 7.006 6.833 6.873 13,941 +0.02(+0.23%)
Apr 01, 2011 6.810 6.896 6.802 6.857 16,687 +0.16(+2.34%)
Mar 31, 2011 6.716 6.802 6.700 6.700 26,840 -0.05(-0.81%)
Mar 30, 2011 6.755 6.755 6.755 6.755 43,832 +0.09(+1.41%)
Mar 29, 2011 6.716 6.739 6.622 6.661 13,332 -0.04(-0.58%)
Mar 28, 2011 6.818 6.888 6.669 6.700 17,975 -0.02(-0.35%)
Mar 25, 2011 6.794 6.794 6.653 6.724 32,710 -0.05(-0.81%)
Mar 24, 2011 6.779 6.880 6.739 6.779 10,458 +0.04(+0.58%)
Mar 23, 2011 6.739 6.818 6.669 6.739 9,731 -0.02(-0.35%)
Mar 22, 2011 6.716 6.802 6.692 6.763 4,604 +0.07(+1.05%)
Mar 21, 2011 6.685 6.771 6.657 6.692 20,057 +0.12(+1.79%)
Mar 18, 2011 6.512 6.575 6.426 6.575 24,169 +0.06(+0.96%)
Mar 17, 2011 6.614 6.614 6.465 6.512 20,764 +0.00(+0.00%)
Mar 16, 2011 6.536 7.272 6.458 6.512 69,690 -0.03(-0.48%)
Mar 15, 2011 6.614 6.630 6.528 6.544 13,395 -0.07(-1.07%)
Mar 14, 2011 6.606 6.700 6.552 6.614 11,233 +0.05(+0.72%)
Mar 11, 2011 6.505 6.661 6.505 6.567 20,204 +0.02(+0.24%)
Mar 10, 2011 6.653 6.700 6.552 6.552 28,113 -0.14(-2.11%)
Mar 09, 2011 6.779 6.779 6.653 6.692 13,595 -0.09(-1.38%)
Mar 08, 2011 6.732 6.943 6.732 6.786 8,505 +0.05(+0.70%)
Mar 07, 2011 6.873 6.880 6.732 6.739 13,011 -0.05(-0.81%)
Mar 04, 2011 6.810 6.810 6.732 6.794 8,811 -0.04(-0.57%)
Mar 03, 2011 6.810 6.908 6.786 6.833 15,695 +0.02(+0.34%)
Mar 02, 2011 6.802 6.810 6.692 6.810 15,477 +0.02(+0.35%)
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.