Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.233 8.379 8.230 8.233 89,525,240 -0.11(-1.34%)
May 27, 2010 8.270 8.355 8.216 8.345 81,335,824 +0.17(+2.07%)
May 26, 2010 8.236 8.274 8.139 8.175 31,501 -0.06(-0.78%)
May 25, 2010 8.162 8.264 8.057 8.240 57,120 -0.04(-0.45%)
May 24, 2010 8.372 8.386 8.233 8.277 88,600,416 -0.14(-1.69%)
May 21, 2010 8.253 8.426 8.253 8.419 160,177,024 -0.04(-0.44%)
May 20, 2010 8.477 8.535 8.443 8.457 95,605 -0.21(-2.39%)
May 19, 2010 8.650 8.711 8.572 8.663 90,887,736 -0.01(-0.08%)
May 18, 2010 8.762 8.775 8.575 8.670 84,631 -0.06(-0.70%)
May 17, 2010 8.623 8.772 8.569 8.731 88,293,736 +0.13(+1.46%)
May 14, 2010 8.606 8.735 8.531 8.606 111,584,184 -0.12(-1.32%)
May 13, 2010 8.741 8.799 8.680 8.721 67,720,776 +0.01(+0.08%)
May 12, 2010 8.718 8.772 8.660 8.714 86,552,240 +0.03(+0.31%)
May 11, 2010 8.694 8.745 8.640 8.687 12,620 -0.01(-0.12%)
May 10, 2010 8.677 8.738 8.606 8.697 120,524,144 +0.19(+2.27%)
May 07, 2010 8.541 8.636 8.392 8.504 151,601,072 -0.01(-0.16%)
May 06, 2010 8.555 8.721 8.145 8.518 199,943,872 -0.29(-3.27%)
May 05, 2010 8.782 8.819 8.721 8.806 98,833,968 +0.03(+0.35%)
May 04, 2010 8.917 8.955 8.724 8.775 46,137 -0.13(-1.45%)
May 03, 2010 8.890 8.955 8.833 8.904 79,915,928 +0.07(+0.84%)
Apr 30, 2010 8.880 8.978 8.826 8.829 99,587,584 -0.03(-0.31%)
Apr 29, 2010 8.836 8.911 8.789 8.857 75,655,832 +0.08(+0.89%)
Apr 28, 2010 8.809 8.843 8.684 8.779 100,820,240 -0.01(-0.15%)
Apr 27, 2010 8.877 8.914 8.768 8.792 41,058 -0.11(-1.22%)
Apr 26, 2010 8.887 8.950 8.880 8.901 52,481,700 +0.01(+0.08%)
Apr 23, 2010 8.867 8.907 8.806 8.894 82,710,664 -0.01(-0.08%)
Apr 22, 2010 8.840 8.914 8.738 8.901 97,237,312 -0.02(-0.27%)
Apr 21, 2010 9.060 9.063 8.857 8.924 769,146 -0.11(-1.20%)
Apr 20, 2010 8.951 9.060 8.931 9.033 102,101 +0.09(+1.06%)
Apr 19, 2010 8.840 8.962 8.792 8.938 98,285,744 +0.15(+1.74%)
Apr 16, 2010 8.877 8.928 8.779 8.785 94,414,512 -0.11(-1.18%)
Apr 15, 2010 8.863 8.911 8.823 8.890 82,616,592 +0.00(+0.00%)
Apr 14, 2010 8.867 8.890 8.814 8.890 81,810,272 +0.01(+0.15%)
Apr 13, 2010 8.917 8.955 8.816 8.877 112,202,776 -0.06(-0.68%)
Apr 12, 2010 9.002 9.036 8.924 8.938 67,706,464 -0.02(-0.23%)
Apr 09, 2010 8.846 8.982 8.829 8.958 117,315,208 +0.14(+1.61%)
Apr 08, 2010 8.677 8.829 8.674 8.816 107,857,616 +0.13(+1.44%)
Apr 07, 2010 8.809 8.819 8.633 8.690 92,584,200 -0.08(-0.93%)
Apr 06, 2010 8.758 8.787 8.718 8.772 64,086,736 +0.04(+0.42%)
Apr 05, 2010 8.768 8.788 8.712 8.735 71,901,536 +0.03(+0.34%)
Apr 01, 2010 8.685 8.705 8.705 8.705 61,660,396 +0.09(+1.04%)
Mar 31, 2010 8.635 8.682 8.585 8.615 110,096,544 -0.04(-0.42%)
Mar 30, 2010 8.745 8.778 8.615 8.652 156,720,480 -0.19(-2.11%)
Mar 29, 2010 8.785 8.858 8.768 8.838 60,796,040 +0.09(+1.03%)
Mar 26, 2010 8.725 8.835 8.705 8.748 54,171,996 +0.03(+0.34%)
Mar 25, 2010 8.812 8.815 8.705 8.718 72,264,624 -0.04(-0.42%)
Mar 24, 2010 8.808 8.835 8.708 8.755 61,253,128 -0.10(-1.09%)
Mar 23, 2010 8.828 8.858 8.778 8.852 54,397,560 +0.11(+1.22%)
Mar 22, 2010 8.732 8.848 8.695 8.745 73,599,880 -0.00(-0.04%)
Mar 19, 2010 8.732 8.772 8.665 8.748 107,577,720 +0.06(+0.69%)
Mar 18, 2010 8.655 8.698 8.635 8.688 51,018,968 +0.05(+0.62%)
Mar 17, 2010 8.652 8.665 8.618 8.635 54,301,220 +0.02(+0.19%)
Mar 16, 2010 8.622 8.665 8.572 8.618 52,843,988 +0.02(+0.27%)
Mar 15, 2010 8.578 8.602 8.565 8.595 60,946,004 +0.05(+0.62%)
Mar 12, 2010 8.565 8.578 8.472 8.542 53,443,564 +0.01(+0.08%)
Mar 11, 2010 8.475 8.535 8.435 8.535 65,279,336 +0.04(+0.51%)
Mar 10, 2010 8.538 8.573 8.458 8.492 70,594,776 -0.03(-0.35%)
Mar 09, 2010 8.448 8.578 8.435 8.522 130,366,400 +0.09(+1.11%)
Mar 08, 2010 8.352 8.455 8.302 8.428 73,991,544 +0.10(+1.16%)
Mar 05, 2010 8.345 8.352 8.275 8.332 83,867,096 +0.01(+0.12%)
Mar 04, 2010 8.298 8.335 8.268 8.322 86,175,680 +0.02(+0.28%)
Mar 03, 2010 8.345 8.345 8.272 8.298 62,072,500 +0.00(+0.04%)
Mar 02, 2010 8.335 8.355 8.238 8.295 100,185,320 -0.04(-0.48%)
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.