Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.959 7.184 6.881 6.977 43,736 +0.00(+0.00%)
Aug 30, 2010 7.046 7.175 6.968 6.977 5,984,750 -0.09(-1.22%)
Aug 27, 2010 6.847 7.106 6.752 7.063 7,506,030 +0.13(+1.87%)
Aug 26, 2010 6.933 7.028 6.795 6.933 347 -0.05(-0.74%)
Aug 25, 2010 6.769 7.028 6.683 6.985 7,939,112 +0.21(+3.06%)
Aug 24, 2010 6.760 6.942 6.657 6.778 519 -0.08(-1.13%)
Aug 23, 2010 7.037 7.037 6.830 6.856 5,505,832 -0.10(-1.37%)
Aug 20, 2010 6.951 6.998 6.873 6.951 3,550,803 -0.07(-0.99%)
Aug 19, 2010 7.158 7.193 6.968 7.020 519 -0.21(-2.87%)
Aug 18, 2010 7.132 7.348 7.046 7.227 5,419,741 +0.07(+0.97%)
Aug 17, 2010 6.977 7.249 6.942 7.158 6,886,413 +0.26(+3.76%)
Aug 16, 2010 6.933 7.054 6.847 6.899 5,696,109 -0.10(-1.48%)
Aug 13, 2010 7.002 7.054 6.838 7.002 6,860,578 +0.14(+2.02%)
Aug 12, 2010 6.994 7.089 6.847 6.864 7,187,048 -0.25(-3.52%)
Aug 11, 2010 7.270 7.270 7.098 7.115 2,761 -0.44(-5.84%)
Aug 10, 2010 7.530 7.608 7.383 7.556 5,730,829 -0.10(-1.24%)
Aug 09, 2010 7.564 7.746 7.556 7.651 6,372,276 +0.16(+2.08%)
Aug 06, 2010 7.495 7.530 7.262 7.495 6,254,767 +0.10(+1.28%)
Aug 05, 2010 7.210 7.443 7.130 7.400 7,653,424 +0.16(+2.15%)
Aug 04, 2010 7.547 7.590 7.245 7.245 10,602,971 -0.04(-0.59%)
Aug 03, 2010 7.746 7.746 7.288 7.288 1,348 -0.48(-6.12%)
Aug 02, 2010 7.737 7.858 7.530 7.763 7,149,962 +0.17(+2.28%)
Jul 30, 2010 7.590 7.711 7.400 7.590 8,840,329 -0.02(-0.23%)
Jul 29, 2010 7.547 7.677 7.366 7.608 10,604,783 -0.12(-1.57%)
Jul 28, 2010 7.729 7.806 7.357 7.729 426 +0.00(+0.00%)
Jul 27, 2010 7.729 8.049 7.703 7.729 415 -0.11(-1.43%)
Jul 26, 2010 7.547 7.936 7.487 7.841 13,052,690 +0.35(+4.73%)
Jul 23, 2010 7.210 7.513 7.141 7.487 7,562,168 +0.28(+3.84%)
Jul 22, 2010 7.046 7.340 7.046 7.210 8,147,145 +0.25(+3.60%)
Jul 21, 2010 7.236 7.305 6.916 6.959 9,378,281 -0.22(-3.01%)
Jul 20, 2010 7.175 7.236 6.716 7.175 9,400,952 +0.32(+4.67%)
Jul 19, 2010 7.002 7.098 6.769 6.856 13,800,998 -0.10(-1.49%)
Jul 16, 2010 6.959 7.357 6.942 6.959 8,915,512 -0.31(-4.28%)
Jul 15, 2010 7.391 7.404 7.175 7.270 10,912,219 -0.11(-1.52%)
Jul 14, 2010 7.556 7.556 7.279 7.383 231 -0.22(-2.95%)
Jul 13, 2010 7.452 7.668 7.400 7.608 1,156 +0.39(+5.39%)
Jul 12, 2010 7.417 7.435 7.149 7.219 6,860,609 -0.22(-2.91%)
Jul 09, 2010 7.435 7.452 7.115 7.435 7,566,846 +0.28(+3.86%)
Jul 08, 2010 7.400 7.478 7.002 7.158 20,001,726 -0.19(-2.59%)
Jul 07, 2010 7.046 7.357 7.028 7.348 11,597,457 +0.31(+4.42%)
Jul 06, 2010 7.227 7.305 6.968 7.037 458 -0.02(-0.25%)
Jul 02, 2010 7.054 7.296 6.994 7.054 9,254,579 -0.20(-2.74%)
Jul 01, 2010 7.253 7.318 6.985 7.253 14,774,179 +0.10(+1.33%)
Jun 30, 2010 7.219 7.374 7.124 7.158 6,027 -0.08(-1.08%)
Jun 29, 2010 7.513 7.625 7.210 7.236 12,589,766 -0.48(-6.17%)
Jun 25, 2010 7.711 7.763 7.513 7.711 12,507,656 -0.08(-1.00%)
Jun 24, 2010 7.798 7.988 7.681 7.789 10,327,747 -0.03(-0.44%)
Jun 23, 2010 7.651 7.958 7.478 7.824 13,404,141 +0.16(+2.14%)
Jun 22, 2010 7.884 8.005 7.625 7.660 578 -0.25(-3.17%)
Jun 21, 2010 8.187 8.273 7.876 7.910 7,821,668 -0.18(-2.24%)
Jun 18, 2010 8.092 8.282 8.023 8.092 11,172,247 -0.13(-1.58%)
Jun 17, 2010 8.438 8.438 8.057 8.221 8,158,983 -0.21(-2.46%)
Jun 16, 2010 8.446 8.671 8.265 8.429 10,740,452 -0.16(-1.81%)
Jun 15, 2010 8.334 8.602 8.195 8.585 1,388 +0.39(+4.75%)
Jun 14, 2010 8.541 8.541 8.144 8.195 12,213,293 -0.06(-0.73%)
Jun 11, 2010 8.351 8.420 8.049 8.256 15,325,288 -0.19(-2.25%)
Jun 10, 2010 8.083 8.619 7.979 8.446 19,536,924 +0.52(+6.54%)
Jun 09, 2010 8.230 8.355 7.889 7.927 12,468,049 -0.20(-2.45%)
Jun 08, 2010 8.083 8.239 7.893 8.126 12,349,584 +0.00(+0.00%)
Jun 07, 2010 8.524 8.628 8.109 8.126 8,608,394 -0.36(-4.28%)
Jun 04, 2010 8.489 8.783 8.438 8.489 13,830,841 -0.42(-4.75%)
Jun 03, 2010 9.276 9.345 8.896 8.913 11,383,747 -0.37(-4.00%)
Jun 02, 2010 9.077 9.319 9.012 9.285 8,270,819 +0.24(+2.68%)
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.