Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.429 5.634 5.405 5.463 194,813,152 +0.03(+0.60%)
Jun 29, 2010 5.813 5.824 5.301 5.431 256,987,744 -0.62(-10.24%)
Jun 25, 2010 5.907 6.088 5.881 6.050 115,405,640 +0.13(+2.26%)
Jun 24, 2010 6.030 6.043 5.840 5.917 155,421,200 -0.16(-2.57%)
Jun 23, 2010 6.106 6.161 6.002 6.072 109,100,616 -0.04(-0.70%)
Jun 22, 2010 6.133 6.261 6.077 6.115 124,139,896 -0.01(-0.20%)
Jun 21, 2010 6.340 6.374 6.071 6.128 106,481,880 -0.16(-2.61%)
Jun 18, 2010 6.324 6.374 6.253 6.292 76,813,976 -0.00(-0.05%)
Jun 17, 2010 6.337 6.390 6.234 6.295 69,579,576 -0.05(-0.80%)
Jun 16, 2010 6.269 6.399 6.268 6.345 79,288,736 +0.00(+0.05%)
Jun 15, 2010 6.160 6.346 6.125 6.342 90,805,056 +0.15(+2.43%)
Jun 14, 2010 6.212 6.285 6.175 6.191 78,458,240 +0.04(+0.65%)
Jun 11, 2010 6.069 6.176 6.014 6.152 84,085,720 -0.01(-0.15%)
Jun 10, 2010 6.000 6.175 5.960 6.160 121,210,376 +0.26(+4.49%)
Jun 09, 2010 6.016 6.074 5.868 5.896 147,382,960 -0.05(-0.78%)
Jun 08, 2010 6.100 6.100 5.790 5.942 230,167,696 -0.16(-2.60%)
Jun 07, 2010 6.292 6.330 6.084 6.101 131,326,840 -0.04(-0.62%)
Jun 04, 2010 6.316 6.410 6.109 6.138 109,952,496 -0.30(-4.65%)
Jun 03, 2010 6.312 6.457 6.242 6.438 105,536,080 +0.12(+1.94%)
Jun 02, 2010 6.201 6.322 6.082 6.316 95,057,760 +0.15(+2.49%)
Jun 01, 2010 6.248 6.329 6.151 6.162 73,189,776 -0.11(-1.77%)
May 28, 2010 6.335 6.380 6.200 6.273 79,117,040 -0.06(-0.98%)
May 27, 2010 6.249 6.343 6.030 6.335 94,955,480 +0.17(+2.83%)
May 26, 2010 6.253 6.290 6.115 6.160 139,290,400 -0.08(-1.32%)
May 25, 2010 5.927 6.260 5.925 6.243 142,395,152 +0.14(+2.24%)
May 24, 2010 6.128 6.225 6.032 6.106 90,775,000 -0.03(-0.49%)
May 21, 2010 5.895 6.248 5.876 6.136 159,367,920 +0.15(+2.51%)
May 20, 2010 5.992 6.250 5.939 5.986 171,658,224 -0.24(-3.92%)
May 19, 2010 6.276 6.396 6.190 6.229 129,265,496 -0.08(-1.34%)
May 18, 2010 6.507 6.562 6.276 6.314 105,137,840 -0.13(-2.04%)
May 17, 2010 6.412 6.497 6.290 6.446 112,842,056 +0.02(+0.29%)
May 14, 2010 6.518 6.550 6.338 6.427 105,556,480 -0.15(-2.23%)
May 13, 2010 6.697 6.849 6.550 6.574 118,598,816 -0.12(-1.79%)
May 12, 2010 6.571 6.707 6.484 6.694 118,085,456 +0.17(+2.61%)
May 11, 2010 6.644 6.654 6.423 6.523 120,890,536 -0.04(-0.63%)
May 10, 2010 6.497 6.611 6.463 6.564 136,120,992 +0.32(+5.05%)
May 07, 2010 6.399 6.559 6.188 6.249 238,720,816 -0.19(-2.90%)
May 06, 2010 6.500 6.617 6.030 6.436 203,758,752 -0.11(-1.70%)
May 05, 2010 6.457 6.580 6.378 6.546 189,236,592 +0.05(+0.85%)
May 04, 2010 6.781 6.790 6.419 6.492 253,354,784 -0.38(-5.57%)
May 03, 2010 6.860 6.972 6.806 6.875 113,230,456 +0.02(+0.28%)
Apr 30, 2010 7.070 7.070 6.846 6.855 122,269,056 -0.23(-3.27%)
Apr 29, 2010 7.005 7.122 6.989 7.087 126,282,176 +0.12(+1.71%)
Apr 28, 2010 7.130 7.138 6.934 6.968 184,695,744 -0.13(-1.88%)
Apr 27, 2010 7.277 7.322 7.056 7.101 172,778,352 -0.25(-3.46%)
Apr 26, 2010 7.160 7.386 7.145 7.356 186,364,944 +0.17(+2.42%)
Apr 23, 2010 7.269 7.455 7.121 7.181 379,621,568 -0.32(-4.30%)
Apr 22, 2010 7.351 7.554 7.294 7.505 300,945,888 +0.18(+2.50%)
Apr 21, 2010 7.258 7.450 7.176 7.322 147,156,752 +0.11(+1.55%)
Apr 20, 2010 7.191 7.232 7.105 7.210 86,233,320 +0.09(+1.24%)
Apr 19, 2010 7.117 7.184 6.957 7.122 120,438,800 +0.01(+0.18%)
Apr 16, 2010 7.244 7.359 7.072 7.109 168,021,232 -0.18(-2.50%)
Apr 15, 2010 7.228 7.354 7.200 7.291 156,591,712 +0.08(+1.07%)
Apr 14, 2010 7.017 7.225 6.960 7.214 157,731,760 +0.21(+2.94%)
Apr 13, 2010 7.061 7.099 6.956 7.008 95,691,256 -0.05(-0.74%)
Apr 12, 2010 7.000 7.146 6.984 7.060 108,904,216 +0.06(+0.81%)
Apr 09, 2010 7.036 7.066 6.954 7.003 120,290,520 -0.04(-0.64%)
Apr 08, 2010 6.736 7.062 6.736 7.048 253,781,520 +0.30(+4.52%)
Apr 07, 2010 6.798 6.804 6.693 6.744 118,902,936 -0.03(-0.51%)
Apr 06, 2010 6.561 6.800 6.559 6.778 158,994,784 +0.20(+3.10%)
Apr 05, 2010 6.643 6.687 6.539 6.574 116,326,176 -0.02(-0.24%)
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.