Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.068 7.201 6.949 6.986 26,213 -0.11(-1.56%)
May 23, 2011 7.149 7.231 7.090 7.097 8,898 -0.14(-1.94%)
May 20, 2011 6.912 7.364 6.824 7.238 32,886 +0.28(+4.04%)
May 19, 2011 7.016 7.031 6.942 6.957 13,545 -0.04(-0.53%)
May 18, 2011 7.075 7.075 6.935 6.994 13,217 -0.02(-0.32%)
May 17, 2011 6.920 7.120 6.912 7.016 32,443 +0.10(+1.39%)
May 16, 2011 7.090 7.223 6.920 6.920 23,976 -0.11(-1.58%)
May 13, 2011 7.112 7.194 7.017 7.031 9,312 -0.08(-1.14%)
May 12, 2011 7.031 7.120 6.986 7.112 10,117 +0.07(+1.05%)
May 11, 2011 7.105 7.105 7.031 7.038 16,275 -0.20(-2.76%)
May 10, 2011 7.142 7.342 7.142 7.238 15,838 +0.19(+2.73%)
May 09, 2011 7.075 7.231 7.031 7.046 14,510 +0.00(+0.00%)
May 06, 2011 7.023 7.105 6.994 7.046 18,177 +0.07(+0.95%)
May 05, 2011 6.720 7.090 6.720 6.979 20,071 +0.26(+3.85%)
May 04, 2011 6.809 6.831 6.720 6.720 27,729 -0.04(-0.66%)
May 03, 2011 6.720 6.816 6.720 6.764 12,489 +0.04(+0.66%)
May 02, 2011 6.772 6.787 6.720 6.720 11,948 -0.24(-3.40%)
Apr 29, 2011 6.927 7.046 6.890 6.957 13,926 -0.07(-0.95%)
Apr 28, 2011 6.912 7.105 6.883 7.023 20,548 +0.04(+0.64%)
Apr 27, 2011 7.023 7.105 6.920 6.979 7,241 -0.05(-0.74%)
Apr 26, 2011 7.009 7.083 6.994 7.031 7,304 +0.02(+0.32%)
Apr 25, 2011 7.031 7.046 6.994 7.009 8,786 -0.04(-0.53%)
Apr 21, 2011 6.824 7.105 6.824 7.046 16,773 +0.27(+3.93%)
Apr 20, 2011 6.424 6.824 6.388 6.779 41,992 +0.41(+6.51%)
Apr 19, 2011 6.461 6.463 6.291 6.365 32,050 -0.06(-0.92%)
Apr 18, 2011 6.343 6.639 6.298 6.424 29,535 -0.01(-0.12%)
Apr 15, 2011 6.380 6.520 6.380 6.431 47,575 -0.01(-0.11%)
Apr 14, 2011 6.572 6.653 6.439 6.439 17,862 -0.23(-3.44%)
Apr 13, 2011 6.639 6.720 6.602 6.668 20,992 +0.09(+1.35%)
Apr 12, 2011 6.579 6.668 6.566 6.579 16,988 +0.01(+0.11%)
Apr 11, 2011 6.727 6.735 6.572 6.572 8,882 -0.12(-1.77%)
Apr 08, 2011 7.068 7.068 6.679 6.690 17,770 -0.30(-4.34%)
Apr 07, 2011 7.068 7.090 6.957 6.994 19,725 +0.10(+1.39%)
Apr 06, 2011 6.809 6.949 6.609 6.898 11,109 +0.26(+3.90%)
Apr 05, 2011 6.498 6.646 6.498 6.639 11,402 +0.14(+2.16%)
Apr 04, 2011 6.483 6.624 6.461 6.498 14,745 +0.01(+0.23%)
Apr 01, 2011 6.439 6.520 6.431 6.483 17,649 +0.15(+2.34%)
Mar 31, 2011 6.350 6.431 6.335 6.335 28,387 -0.05(-0.81%)
Mar 30, 2011 6.387 6.387 6.387 6.387 46,359 +0.09(+1.41%)
Mar 29, 2011 6.350 6.372 6.261 6.298 14,100 -0.04(-0.58%)
Mar 28, 2011 6.446 6.513 6.306 6.335 19,011 -0.02(-0.35%)
Mar 25, 2011 6.424 6.424 6.291 6.357 34,595 -0.05(-0.81%)
Mar 24, 2011 6.409 6.505 6.372 6.409 11,060 +0.04(+0.58%)
Mar 23, 2011 6.372 6.446 6.306 6.372 10,291 -0.02(-0.35%)
Mar 22, 2011 6.350 6.431 6.328 6.394 4,869 +0.07(+1.05%)
Mar 21, 2011 6.320 6.402 6.294 6.328 21,213 +0.11(+1.79%)
Mar 18, 2011 6.158 6.217 6.076 6.217 25,563 +0.06(+0.96%)
Mar 17, 2011 6.254 6.254 6.113 6.158 21,960 +0.00(+0.00%)
Mar 16, 2011 6.180 6.875 6.106 6.158 73,707 -0.03(-0.48%)
Mar 15, 2011 6.254 6.269 6.172 6.187 14,167 -0.07(-1.07%)
Mar 14, 2011 6.246 6.335 6.195 6.254 11,880 +0.04(+0.72%)
Mar 11, 2011 6.150 6.298 6.150 6.209 21,369 +0.01(+0.24%)
Mar 10, 2011 6.291 6.335 6.195 6.195 29,734 -0.13(-2.11%)
Mar 09, 2011 6.409 6.409 6.291 6.328 14,379 -0.09(-1.38%)
Mar 08, 2011 6.365 6.565 6.365 6.417 8,996 +0.04(+0.70%)
Mar 07, 2011 6.498 6.505 6.365 6.372 13,761 -0.05(-0.81%)
Mar 04, 2011 6.439 6.439 6.365 6.424 9,319 -0.04(-0.57%)
Mar 03, 2011 6.439 6.531 6.417 6.461 16,600 +0.02(+0.34%)
Mar 02, 2011 6.431 6.439 6.328 6.439 16,369 +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.