Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.768 8.999 8.751 8.768 8,094,907 -0.05(-0.59%)
Jun 29, 2010 8.913 8.993 8.744 8.820 6,704,278 -0.31(-3.37%)
Jun 25, 2010 9.105 9.170 8.990 9.128 8,025,364 +0.04(+0.44%)
Jun 24, 2010 9.271 9.315 9.060 9.088 4,605,559 -0.24(-2.55%)
Jun 23, 2010 9.221 9.366 9.142 9.325 4,571,815 +0.10(+1.06%)
Jun 22, 2010 9.584 9.628 9.196 9.228 7,606,447 -0.33(-3.47%)
Jun 21, 2010 9.631 9.757 9.479 9.559 7,985,455 +0.01(+0.09%)
Jun 18, 2010 9.484 9.605 9.416 9.551 8,758,956 +0.08(+0.87%)
Jun 17, 2010 9.373 9.479 9.271 9.469 7,714,175 +0.09(+0.97%)
Jun 16, 2010 9.297 9.388 9.257 9.378 4,669,349 +0.04(+0.41%)
Jun 15, 2010 9.182 9.345 9.060 9.339 4,666,149 +0.26(+2.81%)
Jun 14, 2010 9.154 9.271 9.058 9.084 4,982,953 +0.05(+0.56%)
Jun 11, 2010 8.834 9.051 8.834 9.034 4,400,193 +0.04(+0.41%)
Jun 10, 2010 8.731 9.002 8.669 8.997 4,934,544 +0.41(+4.76%)
Jun 09, 2010 8.600 8.826 8.532 8.588 5,617,036 +0.02(+0.27%)
Jun 08, 2010 8.501 8.585 8.342 8.565 6,547,413 +0.12(+1.45%)
Jun 07, 2010 8.733 8.733 8.434 8.443 4,893,118 -0.19(-2.19%)
Jun 04, 2010 8.838 8.955 8.600 8.632 8,437,905 -0.45(-4.93%)
Jun 03, 2010 9.117 9.236 8.946 9.079 8,536,709 +0.03(+0.35%)
Jun 02, 2010 8.696 9.048 8.618 9.048 9,192,504 +0.37(+4.27%)
Jun 01, 2010 8.772 8.936 8.677 8.677 5,662,875 -0.13(-1.53%)
May 28, 2010 8.972 9.023 8.684 8.812 5,827,073 -0.16(-1.79%)
May 27, 2010 8.808 8.985 8.763 8.972 4,449,799 +0.34(+3.93%)
May 26, 2010 8.546 8.876 8.546 8.634 5,140,643 -0.04(-0.46%)
May 25, 2010 8.461 8.677 8.392 8.674 6,519,388 +0.01(+0.16%)
May 24, 2010 8.672 8.826 8.637 8.660 5,011,820 -0.14(-1.55%)
May 21, 2010 8.627 8.857 8.454 8.796 9,627,145 +0.20(+2.32%)
May 20, 2010 8.623 9.104 8.576 8.597 15,904,922 -0.53(-5.84%)
May 19, 2010 9.133 9.327 8.962 9.130 5,655,720 -0.05(-0.59%)
May 18, 2010 9.432 9.515 9.145 9.184 5,467,613 -0.19(-2.01%)
May 17, 2010 9.406 9.486 9.166 9.373 5,368,619 -0.00(-0.02%)
May 14, 2010 9.549 9.584 9.266 9.374 5,435,225 -0.23(-2.40%)
May 13, 2010 9.596 9.732 9.497 9.605 8,582,440 -0.08(-0.85%)
May 12, 2010 9.502 9.704 9.434 9.687 9,279,282 +0.21(+2.21%)
May 11, 2010 9.453 9.537 9.233 9.477 9,907,154 +0.13(+1.44%)
May 10, 2010 9.226 9.373 9.002 9.343 7,069,188 +0.57(+6.49%)
May 07, 2010 8.917 9.013 8.625 8.773 9,764,502 -0.20(-2.20%)
May 06, 2010 9.276 9.374 8.386 8.971 11,514,053 -0.34(-3.68%)
May 05, 2010 9.369 9.486 9.275 9.313 9,497,287 -0.14(-1.44%)
May 04, 2010 9.706 9.732 9.395 9.449 9,027,419 -0.42(-4.23%)
May 03, 2010 9.507 9.890 9.507 9.867 7,734,176 +0.31(+3.27%)
Apr 30, 2010 9.818 9.869 9.507 9.554 6,364,120 -0.24(-2.41%)
Apr 29, 2010 9.659 9.815 9.544 9.790 6,595,393 +0.26(+2.73%)
Apr 28, 2010 9.558 9.631 9.462 9.530 6,144,432 +0.05(+0.50%)
Apr 27, 2010 9.776 9.820 9.455 9.483 8,445,907 -0.32(-3.24%)
Apr 26, 2010 9.815 9.897 9.762 9.801 5,660,815 -0.02(-0.18%)
Apr 23, 2010 9.729 9.864 9.645 9.818 5,768,269 +0.09(+0.88%)
Apr 22, 2010 9.428 9.759 9.428 9.732 10,185,492 +0.23(+2.45%)
Apr 21, 2010 9.469 9.521 9.331 9.500 8,758,555 +0.02(+0.22%)
Apr 20, 2010 9.594 9.608 9.407 9.479 12,154,633 -0.11(-1.11%)
Apr 19, 2010 9.470 9.594 9.373 9.586 7,665,451 +0.10(+1.01%)
Apr 16, 2010 9.580 9.647 9.434 9.490 10,036,732 -0.12(-1.24%)
Apr 15, 2010 9.313 9.638 9.282 9.608 16,530,962 +0.27(+2.94%)
Apr 14, 2010 9.257 9.334 9.168 9.334 8,472,536 +0.08(+0.81%)
Apr 13, 2010 9.469 9.600 9.194 9.259 18,642,876 +0.19(+2.12%)
Apr 12, 2010 8.946 9.093 8.910 9.067 11,011,752 +0.13(+1.47%)
Apr 09, 2010 8.925 8.939 8.859 8.936 5,489,862 +0.06(+0.67%)
Apr 08, 2010 8.993 9.042 8.123 8.876 10,890,634 -0.16(-1.76%)
Apr 07, 2010 8.719 9.196 8.719 9.035 19,577,156 +0.29(+3.27%)
Apr 06, 2010 8.672 8.753 8.662 8.749 6,863,759 +0.07(+0.76%)
Apr 05, 2010 8.539 8.695 8.510 8.682 4,872,849 +0.20(+2.31%)
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.