Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.641 8.806 8.641 8.762 171,298 +0.07(+0.80%)
Mar 30, 2010 8.728 8.788 8.675 8.693 31,552 -0.05(-0.60%)
Mar 29, 2010 8.736 8.806 8.675 8.745 36,318 -0.02(-0.20%)
Mar 26, 2010 8.780 8.832 8.710 8.762 27,968 +0.07(+0.80%)
Mar 25, 2010 8.806 8.849 8.684 8.693 26,398 -0.09(-0.99%)
Mar 24, 2010 8.910 8.910 8.702 8.780 39,151 -0.13(-1.46%)
Mar 23, 2010 9.101 9.101 8.693 8.910 34,838 -0.18(-2.00%)
Mar 22, 2010 8.745 9.187 8.684 9.092 68,756 +0.35(+3.97%)
Mar 19, 2010 8.866 8.866 8.684 8.745 66,673 -0.11(-1.27%)
Mar 18, 2010 8.823 8.875 8.684 8.858 41,469 -0.03(-0.29%)
Mar 17, 2010 8.884 8.962 8.745 8.884 34,679 -0.03(-0.29%)
Mar 16, 2010 8.927 9.049 8.702 8.910 67,018 -0.02(-0.19%)
Mar 15, 2010 8.745 8.944 8.675 8.927 51,104 -0.10(-1.15%)
Mar 12, 2010 9.075 9.075 8.710 9.031 62,641 -0.06(-0.67%)
Mar 11, 2010 8.754 9.092 8.675 9.092 44,685 +0.32(+3.66%)
Mar 10, 2010 8.745 8.944 8.693 8.771 31,431 +0.00(+0.00%)
Mar 09, 2010 8.615 8.832 8.615 8.771 58,991 +0.10(+1.20%)
Mar 08, 2010 8.649 8.762 8.641 8.667 82,805 -0.01(-0.10%)
Mar 05, 2010 8.589 8.719 8.389 8.675 48,238 +0.15(+1.73%)
Mar 04, 2010 8.320 8.554 8.302 8.528 25,273 +0.24(+2.93%)
Mar 03, 2010 8.294 8.615 8.233 8.285 57,562 +0.05(+0.63%)
Mar 02, 2010 8.190 8.276 8.086 8.233 45,883 +0.06(+0.74%)
Mar 01, 2010 7.886 8.198 7.843 8.172 66,154 +0.31(+3.97%)
Feb 26, 2010 7.886 7.903 7.808 7.860 84,657 +0.00(+0.00%)
Feb 25, 2010 7.895 8.016 7.860 7.860 51,614 -0.10(-1.31%)
Feb 24, 2010 7.990 8.068 7.938 7.964 70,908 -0.02(-0.22%)
Feb 23, 2010 8.007 8.060 7.912 7.981 109,483 -0.08(-0.97%)
Feb 22, 2010 8.094 8.112 7.981 8.060 57,028 +0.03(+0.32%)
Feb 19, 2010 8.068 8.120 8.025 8.034 117,672 -0.03(-0.32%)
Feb 18, 2010 8.060 8.129 8.025 8.060 112,719 -0.01(-0.11%)
Feb 17, 2010 8.042 8.068 7.973 8.068 57,057 +0.06(+0.76%)
Feb 16, 2010 8.007 8.025 7.877 8.007 82,062 +0.03(+0.44%)
Feb 12, 2010 7.869 7.973 7.973 7.973 93,366 +0.10(+1.21%)
Feb 11, 2010 7.695 7.938 7.695 7.877 57,915 +0.15(+1.91%)
Feb 10, 2010 7.825 7.877 7.721 7.730 96,542 -0.15(-1.87%)
Feb 09, 2010 7.860 7.938 7.840 7.877 19,800 +0.05(+0.67%)
Feb 08, 2010 7.860 7.929 7.782 7.825 32,550 -0.02(-0.22%)
Feb 05, 2010 7.721 7.877 7.669 7.843 61,747 +0.11(+1.46%)
Feb 04, 2010 7.721 7.782 7.643 7.730 68,013 +0.01(+0.11%)
Feb 03, 2010 7.765 7.799 7.678 7.721 60,970 -0.10(-1.22%)
Feb 02, 2010 7.773 7.817 7.739 7.817 50,779 +0.03(+0.33%)
Feb 01, 2010 7.704 7.808 7.686 7.791 52,927 +0.12(+1.58%)
Jan 29, 2010 7.721 7.799 7.643 7.669 56,702 -0.05(-0.67%)
Jan 28, 2010 7.955 7.955 7.686 7.721 67,994 -0.23(-2.94%)
Jan 27, 2010 7.721 7.981 7.721 7.955 40,366 +0.22(+2.80%)
Jan 26, 2010 7.765 7.886 7.721 7.739 52,971 -0.03(-0.34%)
Jan 25, 2010 7.825 7.859 7.765 7.765 58,876 -0.05(-0.67%)
Jan 22, 2010 7.851 7.999 7.791 7.817 49,695 -0.02(-0.22%)
Jan 21, 2010 7.817 7.981 7.808 7.834 73,701 +0.03(+0.33%)
Jan 20, 2010 7.817 7.895 7.765 7.808 78,419 -0.04(-0.55%)
Jan 19, 2010 7.921 7.938 7.808 7.851 65,408 -0.09(-1.09%)
Jan 15, 2010 7.895 7.938 7.938 7.938 97,400 +0.09(+1.11%)
Jan 14, 2010 7.895 7.981 7.834 7.851 89,780 -0.03(-0.44%)
Jan 13, 2010 7.825 7.942 7.808 7.886 22,175 +0.08(+1.00%)
Jan 12, 2010 7.782 7.876 7.782 7.808 33,998 -0.03(-0.33%)
Jan 11, 2010 7.938 8.016 7.817 7.834 23,521 -0.06(-0.77%)
Jan 08, 2010 7.765 7.938 7.765 7.895 29,788 +0.09(+1.11%)
Jan 07, 2010 7.895 7.955 7.808 7.808 51,514 -0.07(-0.88%)
Jan 06, 2010 7.851 7.921 7.808 7.877 37,392 +0.02(+0.22%)
Jan 05, 2010 7.947 7.964 7.851 7.860 20,308 -0.12(-1.52%)
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.