Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.238 4.284 4.155 4.233 71,416,128 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,184,912 -0.17(-3.76%)
Mar 29, 2011 4.431 4.447 4.337 4.396 78,028,080 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.431 131,222,264 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.266 4.272 130,453,216 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.410 193,977,520 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,291,872 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.001 78,312,616 -0.07(-1.77%)
Mar 21, 2011 4.087 4.169 4.032 4.073 81,946,816 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,690,896 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.944 4.096 135,008,832 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,843,632 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,764,512 -0.12(-2.97%)
Mar 14, 2011 4.171 4.277 4.105 4.174 109,380,152 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.139 162,109,328 +0.03(+0.73%)
Mar 10, 2011 4.288 4.321 4.105 4.110 187,709,776 -0.28(-6.37%)
Mar 09, 2011 4.470 4.513 4.350 4.389 143,786,800 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.483 212,270,528 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,093,560 -0.07(-1.37%)
Mar 04, 2011 4.791 4.839 4.708 4.760 104,639,528 -0.03(-0.55%)
Mar 03, 2011 4.869 4.896 4.642 4.786 173,657,088 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.759 187,251,104 -0.21(-4.16%)
Mar 01, 2011 5.206 5.272 4.965 4.965 107,605,256 -0.23(-4.46%)
Feb 28, 2011 5.389 5.392 5.077 5.197 98,515,352 -0.11(-1.99%)
Feb 25, 2011 5.334 5.389 5.261 5.302 84,561,056 +0.11(+2.07%)
Feb 24, 2011 5.096 5.284 5.059 5.194 135,803,232 +0.12(+2.44%)
Feb 23, 2011 5.323 5.373 4.995 5.070 162,539,392 -0.25(-4.74%)
Feb 22, 2011 5.685 5.701 5.304 5.323 152,165,488 -0.55(-9.44%)
Feb 18, 2011 5.857 5.951 5.786 5.878 152,023,168 -0.01(-0.19%)
Feb 17, 2011 5.210 5.965 5.185 5.889 378,196,960 +0.53(+9.84%)
Feb 16, 2011 5.240 5.437 5.222 5.362 142,025,456 +0.19(+3.68%)
Feb 15, 2011 5.309 5.327 5.148 5.171 96,617,064 -0.13(-2.42%)
Feb 14, 2011 5.447 5.619 5.279 5.300 140,290,320 -0.08(-1.53%)
Feb 11, 2011 5.215 5.552 5.130 5.382 148,179,872 +0.15(+2.85%)
Feb 10, 2011 5.222 5.323 5.183 5.233 113,570,032 -0.11(-2.02%)
Feb 09, 2011 5.495 5.550 5.242 5.341 139,215,312 -0.13(-2.44%)
Feb 08, 2011 5.648 5.684 5.449 5.475 117,363,928 -0.17(-2.96%)
Feb 07, 2011 5.807 5.832 5.621 5.642 101,783,104 -0.25(-4.16%)
Feb 04, 2011 5.836 5.933 5.813 5.887 95,158,040 +0.13(+2.29%)
Feb 03, 2011 5.875 5.875 5.630 5.755 112,368,784 -0.11(-1.90%)
Feb 02, 2011 5.580 6.002 5.580 5.866 175,095,408 +0.25(+4.54%)
Feb 01, 2011 5.534 5.653 5.497 5.612 71,319,968 +0.13(+2.30%)
Jan 31, 2011 5.458 5.561 5.369 5.486 81,720,552 +0.04(+0.67%)
Jan 28, 2011 5.625 5.719 5.320 5.449 119,346,752 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,679,688 -0.02(-0.28%)
Jan 26, 2011 5.554 5.733 5.515 5.628 117,094,688 +0.13(+2.38%)
Jan 25, 2011 5.646 5.706 5.460 5.497 118,381,696 -0.17(-3.07%)
Jan 24, 2011 5.330 5.745 5.270 5.671 224,231,024 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.087 5.095 80,607,648 -0.05(-0.94%)
Jan 20, 2011 5.089 5.174 4.997 5.144 121,158,824 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,518,584 -0.14(-2.71%)
Jan 18, 2011 5.336 5.373 5.153 5.283 197,172,032 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,915,648 +0.05(+0.85%)
Jan 13, 2011 5.297 5.467 5.132 5.364 293,813,312 +0.01(+0.16%)
Jan 12, 2011 4.660 5.359 4.644 5.355 373,873,376 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.658 295,548,256 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,870,976 +0.17(+3.83%)
Jan 07, 2011 4.383 4.571 4.284 4.557 281,297,280 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.983 4.433 380,695,904 +0.54(+13.84%)
Jan 05, 2011 3.683 3.899 3.646 3.894 155,310,784 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.617 71,009,784 -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.