Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.196 8.281 8.169 8.196 75,452 -0.09(-1.10%)
Jun 29, 2010 8.423 8.436 8.223 8.287 128,942 -0.11(-1.33%)
Jun 25, 2010 8.399 8.521 8.362 8.399 152,816,656 -0.09(-1.04%)
Jun 24, 2010 8.487 8.646 8.470 8.487 40,960 -0.13(-1.53%)
Jun 23, 2010 8.606 8.674 8.589 8.619 76,251,632 +0.03(+0.32%)
Jun 22, 2010 8.616 8.674 8.569 8.592 3,335 -0.04(-0.48%)
Jun 21, 2010 8.667 8.677 8.589 8.633 49,545,932 +0.02(+0.20%)
Jun 18, 2010 8.616 8.694 8.548 8.616 119,727,800 -0.05(-0.55%)
Jun 17, 2010 8.657 8.663 8.511 8.663 35,778 +0.02(+0.20%)
Jun 16, 2010 8.646 8.650 8.579 8.646 58,872,120 -0.01(-0.08%)
Jun 15, 2010 8.653 8.653 8.541 8.653 31,380 +0.13(+1.47%)
Jun 14, 2010 8.596 8.657 8.521 8.528 73,434,384 -0.04(-0.47%)
Jun 11, 2010 8.541 8.585 8.480 8.569 70,093,792 -0.05(-0.59%)
Jun 10, 2010 8.619 8.646 8.531 8.619 82,125 +0.18(+2.17%)
Jun 09, 2010 8.504 8.541 8.402 8.436 97,887,504 -0.02(-0.28%)
Jun 08, 2010 8.270 8.480 8.250 8.460 122,367,912 +0.22(+2.67%)
Jun 07, 2010 8.243 8.352 8.203 8.240 110,269,264 +0.05(+0.62%)
Jun 04, 2010 8.189 8.314 8.142 8.189 108,821,200 -0.21(-2.54%)
Jun 03, 2010 8.430 8.447 8.338 8.402 9,179 +0.01(+0.08%)
Jun 02, 2010 8.396 8.399 8.264 8.396 75,637,496 +0.15(+1.85%)
Jun 01, 2010 8.223 8.402 8.172 8.243 10,643 +0.01(+0.12%)
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%)
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.