Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.925 7.076 6.863 6.894 2,142,925 -0.03(-0.39%)
Jun 29, 2010 7.159 7.159 6.871 6.921 2,511,445 -0.34(-4.70%)
Jun 25, 2010 7.297 7.308 7.170 7.262 2,656,428 -0.01(-0.16%)
Jun 24, 2010 7.312 7.354 7.224 7.274 1,808,205 -0.08(-1.15%)
Jun 23, 2010 7.396 7.450 7.285 7.358 1,493,851 -0.04(-0.52%)
Jun 22, 2010 7.634 7.686 7.393 7.396 1,713,416 -0.20(-2.67%)
Jun 21, 2010 7.741 7.803 7.561 7.600 1,264,428 -0.03(-0.40%)
Jun 18, 2010 7.592 7.669 7.561 7.630 1,815,878 +0.05(+0.61%)
Jun 17, 2010 7.588 7.642 7.442 7.584 3,084,961 +0.01(+0.10%)
Jun 16, 2010 7.676 7.703 7.561 7.577 2,050,306 -0.18(-2.27%)
Jun 15, 2010 7.623 7.776 7.596 7.753 1,823,274 +0.22(+2.90%)
Jun 14, 2010 7.519 7.626 7.469 7.534 1,560,400 +0.11(+1.45%)
Jun 11, 2010 7.358 7.465 7.312 7.427 1,665,827 +0.01(+0.10%)
Jun 10, 2010 7.347 7.477 7.327 7.419 2,905,349 +0.21(+2.98%)
Jun 09, 2010 7.327 7.368 7.174 7.205 1,962,365 -0.06(-0.79%)
Jun 08, 2010 7.208 7.304 7.113 7.262 1,845,377 +0.09(+1.23%)
Jun 07, 2010 7.561 7.580 7.159 7.174 2,733,487 -0.35(-4.64%)
Jun 04, 2010 7.722 7.830 7.481 7.523 2,639,812 -0.31(-3.96%)
Jun 03, 2010 7.642 7.856 7.630 7.833 2,246,083 +0.28(+3.65%)
Jun 02, 2010 7.446 7.557 7.393 7.557 2,926,299 +0.15(+1.97%)
Jun 01, 2010 7.538 7.619 7.408 7.412 2,194,470 -0.13(-1.78%)
May 28, 2010 7.810 8.071 7.531 7.546 3,007,578 -0.26(-3.39%)
May 27, 2010 7.527 7.822 7.385 7.810 2,517,292 +0.49(+6.71%)
May 26, 2010 7.450 7.573 7.308 7.320 1,776,781 -0.07(-0.88%)
May 25, 2010 7.235 7.404 6.955 7.385 2,968,338 +0.06(+0.78%)
May 24, 2010 7.377 7.469 7.312 7.327 2,025,829 -0.10(-1.39%)
May 21, 2010 7.166 7.508 7.093 7.431 2,029,872 +0.16(+2.22%)
May 20, 2010 7.251 7.439 7.212 7.270 3,515,537 -0.29(-3.85%)
May 19, 2010 7.749 7.853 7.458 7.561 2,809,563 -0.24(-3.10%)
May 18, 2010 7.998 8.064 7.757 7.803 2,317,796 -0.12(-1.45%)
May 17, 2010 7.899 8.041 7.768 7.918 2,841,835 +0.04(+0.49%)
May 14, 2010 8.025 8.025 7.810 7.880 1,589,748 -0.22(-2.70%)
May 13, 2010 8.152 8.159 8.052 8.098 1,316,630 -0.05(-0.61%)
May 12, 2010 8.006 8.202 8.006 8.148 1,631,941 +0.19(+2.36%)
May 11, 2010 7.975 8.052 7.818 7.960 2,474,520 -0.02(-0.19%)
May 10, 2010 7.966 8.098 7.885 7.975 3,370,741 +0.39(+5.10%)
May 07, 2010 7.722 7.795 7.442 7.588 3,266,402 -0.15(-1.88%)
May 06, 2010 7.945 8.179 7.262 7.734 3,154,867 -0.27(-3.35%)
May 05, 2010 7.982 8.121 7.810 8.002 2,814,845 -0.15(-1.79%)
May 04, 2010 8.309 8.340 8.037 8.148 3,667,825 -0.29(-3.45%)
May 03, 2010 8.301 8.458 8.215 8.439 2,077,888 +0.20(+2.42%)
Apr 30, 2010 8.435 8.501 8.240 8.240 2,823,837 -0.20(-2.36%)
Apr 29, 2010 8.244 8.458 8.217 8.439 2,442,108 +0.23(+2.75%)
Apr 28, 2010 8.186 8.244 8.129 8.213 3,254,241 +0.05(+0.56%)
Apr 27, 2010 8.213 8.251 8.094 8.167 4,354,428 -0.13(-1.57%)
Apr 26, 2010 8.574 8.646 8.255 8.297 6,047,087 -0.44(-5.09%)
Apr 23, 2010 8.643 8.815 8.635 8.742 3,671,505 +0.16(+1.83%)
Apr 22, 2010 8.723 8.807 8.420 8.585 9,566,268 +0.06(+0.67%)
Apr 21, 2010 8.397 8.577 8.397 8.528 2,664,565 +0.13(+1.51%)
Apr 20, 2010 8.382 8.435 8.328 8.401 1,509,888 +0.05(+0.55%)
Apr 19, 2010 8.244 8.366 8.167 8.355 2,894,450 +0.09(+1.07%)
Apr 16, 2010 8.366 8.458 8.136 8.267 1,564,821 -0.15(-1.73%)
Apr 15, 2010 8.378 8.489 8.343 8.412 1,858,701 -0.00(-0.05%)
Apr 14, 2010 8.294 8.435 8.259 8.416 2,634,017 +0.18(+2.24%)
Apr 13, 2010 8.290 8.297 8.171 8.232 2,600,637 -0.05(-0.60%)
Apr 12, 2010 7.956 8.340 7.914 8.282 5,564,646 +0.27(+3.40%)
Apr 09, 2010 7.642 8.021 7.642 8.010 3,749,054 +0.38(+4.97%)
Apr 08, 2010 7.538 7.653 7.527 7.630 1,146,586 +0.03(+0.45%)
Apr 07, 2010 7.642 7.669 7.534 7.596 1,443,328 -0.08(-1.00%)
Apr 06, 2010 7.623 7.718 7.584 7.672 1,360,408 +0.03(+0.40%)
Apr 05, 2010 7.569 7.741 7.569 7.642 1,223,359 +0.08(+1.11%)
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.