Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.819 8.929 8.779 8.836 14,022 +0.06(+0.65%)
Jun 29, 2010 8.806 8.933 8.753 8.779 82,176 +0.09(+1.07%)
Jun 25, 2010 8.687 8.717 8.612 8.687 64,596,968 +0.04(+0.41%)
Jun 24, 2010 8.700 8.761 8.638 8.651 680 -0.07(-0.76%)
Jun 23, 2010 8.757 8.788 8.691 8.717 31,509,682 -0.04(-0.40%)
Jun 22, 2010 8.841 8.885 8.722 8.753 39,928 -0.09(-1.05%)
Jun 21, 2010 8.894 8.920 8.819 8.845 28,748,646 +0.02(+0.20%)
Jun 18, 2010 8.828 8.854 8.797 8.828 33,045,398 +0.01(+0.15%)
Jun 17, 2010 8.731 8.823 8.713 8.814 3,957 +0.07(+0.81%)
Jun 16, 2010 8.722 8.779 8.709 8.744 24,798,004 -0.04(-0.40%)
Jun 15, 2010 8.682 8.784 8.642 8.779 680 +0.15(+1.74%)
Jun 14, 2010 8.929 8.929 8.629 8.629 70,171,000 -0.22(-2.54%)
Jun 11, 2010 8.775 8.863 8.678 8.854 51,108,600 +0.05(+0.55%)
Jun 10, 2010 8.797 8.866 8.775 8.806 73,310 +0.12(+1.35%)
Jun 09, 2010 8.788 8.827 8.671 8.689 92,792,176 -0.06(-0.74%)
Jun 08, 2010 8.637 8.784 8.589 8.754 7,845 +0.16(+1.92%)
Jun 07, 2010 8.736 8.762 8.589 8.589 58,654,088 -0.08(-0.97%)
Jun 04, 2010 8.673 8.871 8.654 8.673 69,813,576 -0.24(-2.65%)
Jun 03, 2010 8.910 8.927 8.840 8.910 34,403,736 +0.08(+0.88%)
Jun 02, 2010 8.775 8.840 8.736 8.832 53,195,928 +0.11(+1.29%)
Jun 01, 2010 8.775 8.849 8.697 8.719 64,027 -0.07(-0.84%)
May 28, 2010 8.793 8.949 8.775 8.793 54,182,572 -0.11(-1.22%)
May 27, 2010 8.862 8.940 8.801 8.901 61,716,648 +0.16(+1.88%)
May 26, 2010 8.953 8.966 8.728 8.736 15,241 -0.10(-1.18%)
May 25, 2010 8.819 8.918 8.732 8.840 14,364 -0.20(-2.16%)
May 24, 2010 9.070 9.144 9.009 9.035 61,215,828 -0.07(-0.76%)
May 21, 2010 8.862 9.113 8.754 9.105 75,230,408 +0.15(+1.64%)
May 20, 2010 9.035 9.100 8.957 8.957 85,276 -0.28(-3.00%)
May 19, 2010 9.200 9.261 9.131 9.235 41,642,792 -0.03(-0.28%)
May 18, 2010 9.434 9.447 9.248 9.261 41,223 -0.14(-1.52%)
May 17, 2010 9.378 9.495 9.347 9.404 42,492,524 +0.04(+0.42%)
May 14, 2010 9.365 9.425 9.317 9.365 46,018,744 -0.01(-0.09%)
May 13, 2010 9.412 9.447 9.352 9.373 24,939,670 +0.00(+0.00%)
May 12, 2010 9.430 9.434 9.308 9.373 36,219,592 +0.02(+0.19%)
May 11, 2010 9.352 9.421 9.304 9.356 692 +0.00(+0.05%)
May 10, 2010 9.295 9.360 9.282 9.352 57,290,956 +0.36(+3.95%)
May 07, 2010 8.957 9.031 8.823 8.996 58,939,832 +0.44(+5.11%)
May 06, 2010 8.559 9.187 8.320 8.559 42,430 -0.70(-7.58%)
May 05, 2010 9.226 9.274 9.148 9.261 29,726,200 +0.05(+0.52%)
May 04, 2010 9.226 9.274 9.187 9.213 18,876 -0.06(-0.65%)
May 03, 2010 9.222 9.315 9.193 9.274 24,030,386 +0.09(+0.99%)
Apr 30, 2010 9.200 9.308 9.178 9.183 32,813,076 +0.00(+0.05%)
Apr 29, 2010 9.135 9.230 9.131 9.178 23,780,418 +0.07(+0.76%)
Apr 28, 2010 9.135 9.146 9.061 9.109 34,524,328 +0.04(+0.48%)
Apr 27, 2010 9.209 9.209 9.061 9.066 650,411 -0.14(-1.55%)
Apr 26, 2010 9.269 9.291 9.174 9.209 39,661,144 -0.05(-0.51%)
Apr 23, 2010 9.235 9.269 9.152 9.256 23,407,240 +0.03(+0.38%)
Apr 22, 2010 9.274 9.300 9.187 9.222 29,046,602 -0.08(-0.84%)
Apr 21, 2010 9.230 9.365 9.206 9.300 395,877 +0.13(+1.37%)
Apr 20, 2010 9.100 9.187 9.079 9.174 204,488 +0.10(+1.15%)
Apr 19, 2010 9.014 9.070 9.014 9.070 19,999,782 +0.03(+0.29%)
Apr 16, 2010 9.109 9.167 8.992 9.044 36,763,352 -0.10(-1.09%)
Apr 15, 2010 9.135 9.152 9.100 9.144 19,136,570 -0.03(-0.28%)
Apr 14, 2010 9.144 9.170 9.087 9.170 30,440,878 +0.03(+0.28%)
Apr 13, 2010 9.122 9.165 9.048 9.144 22,447,780 +0.00(+0.00%)
Apr 12, 2010 9.083 9.187 9.074 9.144 24,392,864 +0.07(+0.81%)
Apr 09, 2010 9.079 9.083 8.970 9.070 20,122,368 +0.11(+1.21%)
Apr 08, 2010 8.962 9.009 8.944 8.962 30,213,850 -0.05(-0.53%)
Apr 07, 2010 9.113 9.113 8.957 9.009 29,933,056 -0.08(-0.91%)
Apr 06, 2010 9.070 9.113 9.057 9.092 24,081,958 +0.03(+0.33%)
Apr 05, 2010 9.053 9.087 9.031 9.061 20,804,922 +0.03(+0.38%)
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.