Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.656 5.891 5.622 5.644 341,999 +0.15(+2.65%)
Jun 29, 2010 5.499 5.680 5.460 5.499 111,126 -0.52(-8.65%)
Jun 25, 2010 6.020 6.031 5.835 6.020 264,607,968 -0.02(-0.28%)
Jun 24, 2010 6.154 6.176 5.958 6.036 66,519 -0.14(-2.27%)
Jun 23, 2010 6.288 6.316 6.159 6.176 148,389,856 -0.10(-1.65%)
Jun 22, 2010 6.462 6.495 6.260 6.280 97,072 -0.18(-2.73%)
Jun 21, 2010 6.540 6.607 6.439 6.456 121,079,432 +0.04(+0.61%)
Jun 18, 2010 6.417 6.507 6.383 6.417 98,968,168 -0.01(-0.17%)
Jun 17, 2010 6.501 6.546 6.344 6.428 123,927,872 -0.08(-1.29%)
Jun 16, 2010 6.523 6.591 6.439 6.512 110,483,568 -0.04(-0.60%)
Jun 15, 2010 6.467 6.585 6.451 6.551 38,396 +0.13(+2.09%)
Jun 14, 2010 6.428 6.563 6.383 6.417 103,760,584 +0.03(+0.53%)
Jun 11, 2010 6.288 6.423 6.277 6.383 89,794,112 +0.01(+0.09%)
Jun 10, 2010 6.277 6.383 6.215 6.378 27,011 +0.19(+3.08%)
Jun 09, 2010 6.361 6.383 6.159 6.187 133,752,136 -0.10(-1.52%)
Jun 08, 2010 6.238 6.367 6.098 6.283 84,301 +0.07(+1.17%)
Jun 07, 2010 6.411 6.439 6.193 6.210 135,973,504 -0.23(-3.57%)
Jun 04, 2010 6.439 6.652 6.378 6.439 149,085,104 -0.26(-3.85%)
Jun 03, 2010 6.725 6.803 6.613 6.697 81,454 +0.06(+0.93%)
Jun 02, 2010 6.635 6.647 6.411 6.635 155,786,176 +0.25(+3.86%)
Jun 01, 2010 6.439 6.652 6.371 6.389 83,549 -0.18(-2.73%)
May 28, 2010 6.568 6.764 6.507 6.568 140,767,616 -0.15(-2.17%)
May 27, 2010 6.635 6.719 6.529 6.714 161,836,400 +0.34(+5.27%)
May 26, 2010 6.411 6.619 6.355 6.378 146,138 +0.21(+3.36%)
May 25, 2010 5.863 6.187 5.835 6.171 387,756 +0.01(+0.09%)
May 24, 2010 6.305 6.406 6.165 6.165 162,528,400 -0.14(-2.22%)
May 21, 2010 5.740 6.327 5.695 6.305 311,552,416 +0.02(+0.34%)
May 20, 2010 6.075 6.300 6.025 6.284 372,021 -0.18(-2.84%)
May 19, 2010 6.327 6.529 6.221 6.467 237,119,520 +0.00(+0.04%)
May 18, 2010 6.803 6.820 6.411 6.465 313,906 -0.23(-3.39%)
May 17, 2010 6.764 6.820 6.434 6.691 194,005,216 -0.09(-1.32%)
May 14, 2010 6.781 6.915 6.647 6.781 189,043,920 -0.17(-2.50%)
May 13, 2010 7.207 7.207 6.899 6.955 178,771,376 -0.04(-0.64%)
May 12, 2010 6.893 7.117 6.994 6.999 183,181,760 +0.11(+1.54%)
May 11, 2010 7.011 7.033 6.848 6.893 78,033 +0.09(+1.32%)
May 10, 2010 6.854 6.876 6.731 6.803 239,824,080 +0.36(+5.56%)
May 07, 2010 6.691 6.703 6.131 6.445 466,228,416 -0.06(-0.86%)
May 06, 2010 6.501 7.005 5.930 6.501 639,018 -0.30(-4.37%)
May 05, 2010 6.865 7.111 6.736 6.798 354,389,056 -0.40(-5.53%)
May 04, 2010 7.319 7.324 7.139 7.195 177,069 -0.25(-3.38%)
May 03, 2010 7.380 7.554 7.380 7.447 189,921,744 +0.16(+2.15%)
Apr 30, 2010 7.638 7.688 7.257 7.291 261,312,192 -0.31(-4.12%)
Apr 29, 2010 7.531 7.671 7.492 7.604 196,471,344 +0.18(+2.49%)
Apr 28, 2010 7.498 7.531 7.223 7.419 371,322,656 -0.18(-2.36%)
Apr 27, 2010 8.086 8.119 7.363 7.599 160,965 -0.50(-6.15%)
Apr 26, 2010 8.058 8.159 7.996 8.097 219,035,840 +0.14(+1.76%)
Apr 23, 2010 7.951 8.058 7.901 7.957 164,303,104 +0.01(+0.07%)
Apr 22, 2010 7.839 7.968 7.755 7.951 166,620,416 +0.04(+0.50%)
Apr 21, 2010 7.851 7.923 7.795 7.912 613,564 +0.12(+1.58%)
Apr 20, 2010 7.683 7.806 7.655 7.789 157,536 +0.17(+2.28%)
Apr 19, 2010 7.492 7.699 7.481 7.615 171,048,016 +0.10(+1.34%)
Apr 16, 2010 7.750 7.795 7.447 7.515 267,244,160 -0.19(-2.47%)
Apr 15, 2010 7.515 7.772 7.509 7.705 283,984,288 +0.23(+3.07%)
Apr 14, 2010 7.235 7.520 7.201 7.475 274,182,528 +0.31(+4.38%)
Apr 13, 2010 7.139 7.218 7.117 7.162 126,723,512 +0.01(+0.16%)
Apr 12, 2010 7.123 7.173 7.078 7.151 90,492,040 +0.03(+0.39%)
Apr 09, 2010 7.128 7.190 7.061 7.123 107,881,328 +0.05(+0.71%)
Apr 08, 2010 7.027 7.117 6.910 7.072 138,336,336 +0.03(+0.40%)
Apr 07, 2010 7.106 7.179 7.016 7.044 157,147,504 -0.07(-0.94%)
Apr 06, 2010 7.156 7.212 7.055 7.111 136,370,496 -0.11(-1.47%)
Apr 05, 2010 7.218 7.235 7.145 7.218 158,704,416 +0.15(+2.06%)
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.