Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.577 7.770 7.543 7.562 53,578,156 -0.03(-0.41%)
Jun 29, 2010 7.828 7.851 7.535 7.593 81,455,568 -0.49(-6.03%)
Jun 25, 2010 8.063 8.140 7.920 8.080 43,140,080 +0.04(+0.44%)
Jun 24, 2010 8.179 8.241 7.947 8.044 41,553,468 -0.19(-2.25%)
Jun 23, 2010 8.306 8.387 8.167 8.229 30,058,388 -0.08(-1.02%)
Jun 22, 2010 8.489 8.522 8.302 8.314 26,464,902 -0.12(-1.42%)
Jun 21, 2010 8.653 8.726 8.368 8.433 35,954,308 -0.11(-1.31%)
Jun 18, 2010 8.545 8.634 8.495 8.545 36,012,340 +0.02(+0.27%)
Jun 17, 2010 8.618 8.618 8.447 8.522 25,413,964 -0.01(-0.14%)
Jun 16, 2010 8.595 8.645 8.487 8.534 44,065,648 -0.10(-1.16%)
Jun 15, 2010 8.599 8.645 8.483 8.634 50,637,676 +0.07(+0.81%)
Jun 14, 2010 8.792 8.838 8.544 8.564 34,702,212 -0.17(-1.94%)
Jun 11, 2010 8.483 8.750 8.480 8.734 46,831,396 +0.14(+1.66%)
Jun 10, 2010 8.464 8.630 8.464 8.591 44,236,708 +0.19(+2.30%)
Jun 09, 2010 8.433 8.626 8.375 8.399 57,762,984 +0.03(+0.41%)
Jun 08, 2010 8.298 8.375 8.071 8.364 74,838,744 +0.05(+0.65%)
Jun 07, 2010 8.483 8.595 8.256 8.310 69,592,664 -0.17(-2.00%)
Jun 04, 2010 8.464 8.807 8.445 8.480 146,143,520 -0.07(-0.86%)
Jun 03, 2010 8.298 8.553 8.179 8.553 61,910,492 +0.36(+4.38%)
Jun 02, 2010 8.109 8.198 7.982 8.194 32,140,290 +0.11(+1.38%)
Jun 01, 2010 8.106 8.310 8.067 8.082 30,711,610 -0.17(-2.10%)
May 28, 2010 8.449 8.464 8.152 8.256 38,474,184 -0.19(-2.28%)
May 27, 2010 8.395 8.453 8.325 8.449 36,268,424 +0.20(+2.48%)
May 26, 2010 8.379 8.499 8.214 8.244 46,032,320 -0.08(-0.97%)
May 25, 2010 8.001 8.333 7.928 8.325 64,408,860 +0.09(+1.08%)
May 24, 2010 8.225 8.414 8.144 8.237 53,084,384 -0.02(-0.28%)
May 21, 2010 7.832 8.283 7.832 8.260 75,150,760 +0.24(+2.93%)
May 20, 2010 7.911 8.274 7.866 8.025 89,129,216 -0.32(-3.84%)
May 19, 2010 8.483 8.530 8.281 8.345 81,137,512 -0.20(-2.39%)
May 18, 2010 8.726 8.780 8.534 8.549 44,069,932 -0.13(-1.51%)
May 17, 2010 8.545 8.692 8.480 8.680 38,072,392 +0.10(+1.17%)
May 14, 2010 8.719 8.734 8.514 8.580 45,596,220 -0.17(-1.90%)
May 13, 2010 8.931 8.989 8.738 8.746 52,135,636 +0.07(+0.76%)
May 12, 2010 8.688 8.715 8.572 8.680 28,932,648 +0.05(+0.58%)
May 11, 2010 8.746 8.792 8.472 8.630 33,742,660 +0.02(+0.22%)
May 10, 2010 8.584 8.804 8.530 8.611 51,832,736 +0.33(+3.96%)
May 07, 2010 8.541 8.753 8.194 8.283 78,113,032 -0.30(-3.55%)
May 06, 2010 8.715 8.927 7.928 8.588 78,006,864 -0.15(-1.72%)
May 05, 2010 8.873 8.966 8.703 8.738 66,121,752 -0.16(-1.82%)
May 04, 2010 8.954 8.973 8.661 8.900 96,849,696 -0.32(-3.47%)
May 03, 2010 9.120 9.293 9.108 9.220 28,348,996 +0.05(+0.55%)
Apr 30, 2010 9.313 9.390 9.166 9.170 39,640,984 -0.18(-1.90%)
Apr 29, 2010 9.255 9.374 9.166 9.347 43,500,636 +0.10(+1.04%)
Apr 28, 2010 9.216 9.270 9.135 9.251 43,037,756 +0.08(+0.91%)
Apr 27, 2010 9.409 9.447 9.124 9.167 68,099,856 -0.30(-3.21%)
Apr 26, 2010 9.421 9.559 9.328 9.471 56,925,564 +0.00(+0.04%)
Apr 23, 2010 9.544 9.571 9.413 9.467 67,572,536 -0.09(-0.93%)
Apr 22, 2010 9.424 9.568 9.216 9.555 147,005,888 -0.58(-5.74%)
Apr 21, 2010 10.16 10.25 9.987 10.14 69,575,192 -0.04(-0.42%)
Apr 20, 2010 10.21 10.25 10.11 10.18 33,162,178 +0.03(+0.30%)
Apr 19, 2010 10.10 10.17 9.930 10.15 29,871,058 -0.00(-0.04%)
Apr 16, 2010 10.40 10.42 10.11 10.15 52,888,904 -0.25(-2.41%)
Apr 15, 2010 10.48 10.49 10.38 10.40 36,552,296 -0.02(-0.22%)
Apr 14, 2010 10.35 10.45 10.30 10.43 38,223,748 +0.15(+1.50%)
Apr 13, 2010 10.23 10.27 10.12 10.27 30,054,114 +0.00(+0.04%)
Apr 12, 2010 10.27 10.33 10.22 10.27 20,774,902 +0.03(+0.29%)
Apr 09, 2010 10.20 10.26 10.13 10.24 24,740,588 +0.04(+0.35%)
Apr 08, 2010 10.17 10.31 10.09 10.20 51,849,140 -0.15(-1.45%)
Apr 07, 2010 10.44 10.48 10.28 10.35 45,913,244 -0.16(-1.54%)
Apr 06, 2010 10.49 10.59 10.37 10.52 39,915,900 -0.04(-0.37%)
Apr 05, 2010 10.22 10.67 10.22 10.55 33,169,236 +0.31(+3.01%)
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.