Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.276 7.317 7.180 7.207 106,084,592 -0.11(-1.45%)
Oct 28, 2010 7.298 7.338 7.228 7.314 88,427,264 +0.05(+0.64%)
Oct 27, 2010 7.295 7.345 7.194 7.267 109,357,296 -0.08(-1.14%)
Oct 25, 2010 7.365 7.411 7.297 7.351 76,849,752 +0.00(+0.02%)
Oct 22, 2010 7.264 7.364 7.250 7.350 60,111,716 +0.08(+1.11%)
Oct 21, 2010 7.350 7.367 7.187 7.269 116,144,568 -0.07(-0.98%)
Oct 20, 2010 7.372 7.415 7.331 7.341 107,130,568 -0.00(-0.02%)
Oct 19, 2010 7.351 7.398 7.293 7.343 121,247,992 -0.08(-1.13%)
Oct 18, 2010 7.319 7.453 7.286 7.427 107,724,432 +0.09(+1.17%)
Oct 15, 2010 7.267 7.345 7.221 7.341 137,882,672 +0.12(+1.64%)
Oct 14, 2010 7.235 7.259 7.166 7.223 87,262,336 -0.01(-0.19%)
Oct 13, 2010 7.123 7.293 7.123 7.237 143,593,008 +0.15(+2.08%)
Oct 12, 2010 7.060 7.123 7.010 7.089 87,378,320 +0.06(+0.85%)
Oct 11, 2010 7.072 7.096 6.998 7.029 75,258,968 -0.03(-0.36%)
Oct 08, 2010 7.055 7.081 6.974 7.055 109,834,000 +0.06(+0.83%)
Oct 07, 2010 7.009 7.026 6.937 6.997 44,504 +0.01(+0.17%)
Oct 06, 2010 7.038 7.067 6.933 6.985 151,019,120 -0.02(-0.24%)
Oct 05, 2010 7.036 7.041 6.919 7.002 333,919 +0.03(+0.49%)
Oct 04, 2010 7.005 7.070 6.926 6.967 134,098,040 -0.02(-0.32%)
Oct 01, 2010 6.990 7.079 6.901 6.990 367,390,176 -0.22(-3.10%)
Sep 30, 2010 7.212 7.398 7.153 7.213 3,797,832 -0.08(-1.07%)
Sep 29, 2010 7.195 7.327 7.183 7.291 245,709 +0.15(+2.16%)
Sep 28, 2010 7.094 7.173 7.029 7.137 380,722 +0.06(+0.90%)
Sep 27, 2010 7.026 7.159 7.014 7.074 134,454,144 +0.05(+0.68%)
Sep 24, 2010 7.057 7.149 7.007 7.026 143,202,272 +0.14(+2.07%)
Sep 23, 2010 6.883 6.973 6.702 6.883 133,615,920 +0.10(+1.52%)
Sep 22, 2010 6.805 6.829 6.686 6.781 125,154,936 -0.06(-0.93%)
Sep 21, 2010 6.781 6.947 6.755 6.844 12,394 +0.09(+1.35%)
Sep 20, 2010 6.729 6.782 6.714 6.753 129,414,752 +0.04(+0.64%)
Sep 17, 2010 6.710 6.964 6.703 6.710 206,482,144 -0.08(-1.21%)
Sep 15, 2010 6.738 6.865 6.710 6.793 140,780,992 +0.06(+0.84%)
Sep 14, 2010 6.541 6.868 6.541 6.736 79,746 +0.17(+2.64%)
Sep 13, 2010 6.592 6.607 6.510 6.563 197,242,432 +0.00(+0.00%)
Sep 10, 2010 6.649 6.657 6.529 6.563 132,907,688 -0.09(-1.39%)
Sep 09, 2010 6.738 6.745 6.614 6.655 1,166 +0.00(+0.03%)
Sep 08, 2010 6.734 6.789 6.558 6.654 268,696 -0.19(-2.78%)
Sep 07, 2010 6.815 6.885 6.808 6.844 283,231 -0.07(-1.04%)
Sep 03, 2010 6.871 6.942 6.871 6.916 105,663,936 +0.11(+1.66%)
Sep 02, 2010 6.714 6.803 6.703 6.803 130,236 +0.08(+1.20%)
Sep 01, 2010 6.686 6.729 6.640 6.722 129,928,784 +0.14(+2.11%)
Aug 31, 2010 6.549 6.683 6.520 6.583 224,611 -0.06(-0.88%)
Aug 30, 2010 6.666 6.770 6.609 6.642 176,812,880 +0.13(+2.04%)
Aug 27, 2010 6.495 6.609 6.398 6.509 216,855,728 -0.05(-0.82%)
Aug 26, 2010 6.565 6.626 6.530 6.563 70,834 +0.01(+0.10%)
Aug 25, 2010 6.539 6.613 6.520 6.556 44,364 -0.06(-0.88%)
Aug 24, 2010 6.614 6.662 6.573 6.614 287,600 -0.08(-1.18%)
Aug 23, 2010 6.847 6.858 6.619 6.693 218,227,824 -0.14(-2.03%)
Aug 20, 2010 6.942 6.959 6.743 6.832 226,635,984 -0.16(-2.23%)
Aug 19, 2010 7.135 7.149 6.914 6.988 591,790 -0.10(-1.45%)
Aug 18, 2010 7.055 7.134 7.010 7.091 80,627 +0.09(+1.32%)
Aug 17, 2010 7.027 7.089 6.981 6.998 128,941 +0.05(+0.67%)
Aug 16, 2010 6.945 7.045 6.918 6.952 133,402,384 +0.02(+0.25%)
Aug 13, 2010 6.935 7.026 6.901 6.935 171,914,528 +0.05(+0.77%)
Aug 12, 2010 6.897 6.938 6.849 6.882 307,064,544 -0.11(-1.55%)
Aug 11, 2010 7.214 7.226 6.971 6.990 336,801,824 -0.35(-4.77%)
Aug 10, 2010 7.336 7.369 7.228 7.339 186,161 +0.02(+0.21%)
Aug 09, 2010 7.453 7.516 7.274 7.324 1,170,279,680 +0.15(+2.08%)
Aug 06, 2010 7.199 7.941 7.175 7.175 170,805,664 -0.77(-9.71%)
Aug 05, 2010 8.005 8.005 7.890 7.946 78,666,864 -0.07(-0.90%)
Aug 04, 2010 8.130 8.178 7.998 8.018 13,415 -0.10(-1.25%)
Aug 03, 2010 8.137 8.168 8.072 8.120 7,582 -0.03(-0.42%)
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.