Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.250 6.420 6.160 6.320 252,575 +0.10(+1.61%)
Jun 29, 2010 6.710 6.710 6.120 6.220 323,019 -0.65(-9.46%)
Jun 25, 2010 6.590 7.170 6.430 6.870 1,288,931 +0.37(+5.69%)
Jun 24, 2010 6.370 6.580 6.110 6.500 526,618 +0.28(+4.50%)
Jun 23, 2010 5.910 6.280 5.620 6.220 280,463 +0.28(+4.71%)
Jun 22, 2010 6.070 6.330 5.900 5.940 193,056 -0.13(-2.14%)
Jun 21, 2010 6.650 6.710 5.970 6.070 257,484 -0.49(-7.47%)
Jun 18, 2010 6.320 6.720 6.280 6.560 256,354 +0.29(+4.63%)
Jun 17, 2010 6.340 6.350 6.080 6.270 155,615 -0.05(-0.79%)
Jun 16, 2010 6.190 6.440 6.152 6.320 76,404 +0.07(+1.12%)
Jun 15, 2010 6.170 6.300 6.030 6.250 117,521 +0.17(+2.80%)
Jun 14, 2010 6.080 6.290 6.050 6.080 111,786 +0.06(+1.00%)
Jun 11, 2010 6.010 6.140 5.950 6.020 178,549 -0.04(-0.58%)
Jun 10, 2010 5.820 6.060 5.700 6.055 139,318 +0.31(+5.49%)
Jun 09, 2010 5.610 6.110 5.520 5.740 274,725 +0.20(+3.61%)
Jun 08, 2010 5.450 5.600 5.340 5.540 191,858 +0.13(+2.40%)
Jun 07, 2010 5.660 5.700 5.350 5.410 181,948 -0.20(-3.57%)
Jun 04, 2010 5.630 5.980 5.550 5.610 297,175 -0.20(-3.44%)
Jun 03, 2010 5.740 5.850 5.530 5.810 130,937 +0.06(+1.04%)
Jun 02, 2010 5.540 5.760 5.460 5.750 134,458 +0.22(+3.98%)
Jun 01, 2010 6.080 6.080 5.520 5.530 155,129 -0.60(-9.79%)
May 28, 2010 6.320 6.330 6.000 6.130 180,551 -0.19(-3.01%)
May 27, 2010 6.110 6.330 5.930 6.320 168,816 +0.35(+5.86%)
May 26, 2010 6.330 6.650 5.900 5.970 502,402 +0.66(+12.43%)
May 25, 2010 5.410 5.500 5.150 5.310 172,067 -0.20(-3.63%)
May 24, 2010 5.580 5.760 5.500 5.510 142,086 -0.06(-1.08%)
May 21, 2010 5.500 5.630 5.360 5.570 233,338 +0.04(+0.72%)
May 20, 2010 5.590 5.780 5.530 5.530 267,030 -0.33(-5.63%)
May 19, 2010 5.910 6.080 5.770 5.860 222,098 -0.12(-2.01%)
May 18, 2010 6.150 6.240 5.980 5.980 228,355 -0.10(-1.64%)
May 17, 2010 6.050 6.300 5.850 6.080 224,140 +0.10(+1.67%)
May 14, 2010 5.850 6.040 5.850 5.980 153,235 +0.05(+0.84%)
May 13, 2010 6.190 6.240 5.850 5.930 200,174 -0.30(-4.82%)
May 12, 2010 5.950 6.280 5.915 6.230 256,399 +0.33(+5.59%)
May 11, 2010 5.820 6.100 5.600 5.900 250,295 +0.04(+0.68%)
May 10, 2010 6.080 7.360 5.780 5.860 300,124 +0.01(+0.17%)
May 07, 2010 6.490 6.680 5.850 5.850 352,560 -0.64(-9.86%)
May 06, 2010 7.100 7.240 6.080 6.490 189,816 -0.56(-7.94%)
May 05, 2010 7.070 7.200 6.950 7.050 137,833 -0.12(-1.67%)
May 04, 2010 7.370 7.460 7.000 7.170 196,770 -0.33(-4.40%)
May 03, 2010 7.570 7.570 7.300 7.500 98,724 -0.01(-0.13%)
Apr 30, 2010 7.810 7.890 7.510 7.510 142,584 -0.30(-3.84%)
Apr 29, 2010 7.450 7.810 7.290 7.810 136,850 +0.44(+5.97%)
Apr 28, 2010 7.400 7.400 7.260 7.370 81,560 +0.00(+0.00%)
Apr 27, 2010 7.610 7.610 7.360 7.370 116,553 -0.24(-3.15%)
Apr 26, 2010 7.540 7.780 7.540 7.610 123,254 +0.02(+0.26%)
Apr 23, 2010 7.510 7.600 7.440 7.590 196,433 +0.19(+2.57%)
Apr 22, 2010 7.340 7.430 7.200 7.400 151,684 +0.01(+0.14%)
Apr 21, 2010 7.480 7.600 7.320 7.390 137,036 -0.09(-1.20%)
Apr 20, 2010 7.660 7.800 7.480 7.480 184,889 -0.17(-2.22%)
Apr 19, 2010 7.830 7.890 7.500 7.650 117,852 -0.23(-2.92%)
Apr 16, 2010 8.310 8.370 7.850 7.880 157,049 -0.41(-4.95%)
Apr 15, 2010 8.250 8.410 8.200 8.290 118,663 +0.06(+0.73%)
Apr 14, 2010 8.070 8.230 8.050 8.230 102,526 +0.23(+2.88%)
Apr 13, 2010 7.650 8.230 7.650 8.000 230,849 +0.30(+3.90%)
Apr 12, 2010 7.580 7.720 7.570 7.700 154,569 +0.10(+1.32%)
Apr 09, 2010 7.580 7.650 7.540 7.600 108,159 +0.00(+0.00%)
Apr 08, 2010 7.580 7.740 7.520 7.600 163,257 -0.05(-0.65%)
Apr 07, 2010 7.750 7.800 7.640 7.650 138,257 -0.10(-1.29%)
Apr 06, 2010 7.850 7.970 7.570 7.750 491,411 -0.28(-3.49%)
Apr 05, 2010 7.860 8.180 7.670 8.030 186,997 +0.18(+2.29%)
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.