Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.139 9.275 9.104 9.188 448,455,840 -0.03(-0.33%)
Jul 29, 2010 9.311 9.380 9.146 9.218 643,573,812 -0.10(-1.09%)
Jul 28, 2010 9.417 9.500 9.295 9.320 519,467,704 -0.11(-1.18%)
Jul 27, 2010 9.317 9.457 9.296 9.431 584,297,840 +0.17(+1.85%)
Jul 26, 2010 9.286 9.289 9.204 9.260 420,065,716 -0.02(-0.25%)
Jul 23, 2010 9.182 9.299 9.153 9.284 533,386,644 +0.03(+0.35%)
Jul 22, 2010 9.203 9.286 9.118 9.251 644,822,696 +0.17(+1.88%)
Jul 21, 2010 9.467 9.470 9.071 9.080 1,184,999,844 +0.08(+0.93%)
Jul 20, 2010 8.675 9.032 8.572 8.996 1,068,161,976 +0.23(+2.57%)
Jul 19, 2010 8.924 8.924 8.557 8.771 1,023,779,820 -0.15(-1.73%)
Jul 16, 2010 9.042 9.106 8.872 8.925 1,039,857,504 -0.06(-0.62%)
Jul 15, 2010 8.865 9.178 8.832 8.980 823,026,848 -0.05(-0.51%)
Jul 14, 2010 8.906 9.136 8.893 9.026 811,984,012 +0.03(+0.37%)
Jul 13, 2010 9.154 9.157 8.801 8.993 1,189,304,536 -0.20(-2.13%)
Jul 12, 2010 9.233 9.352 9.102 9.189 562,211,860 -0.08(-0.90%)
Jul 09, 2010 9.175 9.282 9.113 9.272 433,574,148 +0.05(+0.59%)
Jul 08, 2010 9.374 9.389 9.103 9.217 737,290,484 -0.02(-0.22%)
Jul 07, 2010 8.946 9.242 8.920 9.238 653,602,936 +0.36(+4.04%)
Jul 06, 2010 8.964 9.029 8.791 8.880 614,603,696 +0.06(+0.68%)
Jul 02, 2010 8.946 8.962 8.686 8.819 694,497,524 -0.06(-0.62%)
Jul 01, 2010 9.082 9.100 8.686 8.874 1,022,435,512 -0.11(-1.21%)
Jun 30, 2010 9.168 9.213 8.929 8.983 738,529,820 -0.17(-1.81%)
Jun 29, 2010 9.433 9.443 9.082 9.149 1,132,379,192 -0.38(-3.95%)
Jun 25, 2010 9.645 9.652 9.493 9.525 549,941,084 -0.08(-0.85%)
Jun 24, 2010 9.679 9.757 9.575 9.607 714,329,056 -0.07(-0.73%)
Jun 23, 2010 9.806 9.809 9.568 9.678 767,898,712 -0.10(-1.05%)
Jun 22, 2010 9.720 9.856 9.696 9.780 715,996,148 +0.13(+1.36%)
Jun 21, 2010 9.918 9.965 9.598 9.649 775,750,864 -0.14(-1.42%)
Jun 18, 2010 9.723 9.821 9.694 9.788 784,619,780 +0.08(+0.81%)
Jun 17, 2010 9.664 9.746 9.625 9.710 871,770,956 +0.17(+1.73%)
Jun 16, 2010 9.325 9.562 9.308 9.545 782,804,736 +0.27(+2.91%)
Jun 15, 2010 9.130 9.280 9.125 9.275 583,874,144 +0.19(+2.13%)
Jun 14, 2010 9.141 9.255 9.072 9.081 602,248,276 +0.03(+0.30%)
Jun 11, 2010 8.865 9.066 8.835 9.054 544,746,832 +0.11(+1.20%)
Jun 10, 2010 8.744 8.964 8.650 8.947 775,428,136 +0.26(+3.01%)
Jun 09, 2010 8.981 8.996 8.660 8.686 853,427,932 -0.22(-2.46%)
Jun 08, 2010 9.044 9.064 8.773 8.905 999,938,240 -0.06(-0.64%)
Jun 07, 2010 9.225 9.255 8.948 8.962 886,209,044 -0.18(-1.96%)
Jun 04, 2010 9.222 9.354 9.094 9.142 758,441,768 -0.26(-2.72%)
Jun 03, 2010 9.471 9.484 9.300 9.397 649,701,248 -0.03(-0.31%)
Jun 02, 2010 9.448 9.457 9.298 9.427 687,518,384 +0.11(+1.20%)
Jun 01, 2010 9.275 9.498 9.249 9.315 874,982,612 +0.14(+1.54%)
May 28, 2010 9.048 9.264 9.048 9.174 815,612,868 +0.13(+1.39%)
May 27, 2010 8.950 9.068 8.897 9.048 664,319,404 +0.33(+3.79%)
May 26, 2010 8.931 9.005 8.705 8.718 849,730,840 -0.04(-0.45%)
May 25, 2010 8.548 8.813 8.470 8.758 1,046,843,448 -0.05(-0.62%)
May 24, 2010 8.831 8.961 8.795 8.813 753,471,572 +0.16(+1.83%)
May 21, 2010 8.315 8.732 8.262 8.654 1,223,907,020 +0.16(+1.92%)
May 20, 2010 8.458 8.709 8.436 8.491 1,280,672,988 -0.38(-4.26%)
May 19, 2010 8.911 9.033 8.745 8.869 1,024,822,764 -0.14(-1.59%)
May 18, 2010 9.178 9.234 8.938 9.013 780,998,596 -0.07(-0.73%)
May 17, 2010 9.096 9.149 8.847 9.079 762,194,832 +0.01(+0.16%)
May 14, 2010 9.113 9.160 8.911 9.065 760,565,428 -0.16(-1.76%)
May 13, 2010 9.401 9.464 9.157 9.227 598,938,984 -0.13(-1.42%)
May 12, 2010 9.259 9.398 9.239 9.360 653,734,368 +0.20(+2.17%)
May 11, 2010 9.254 9.282 8.946 9.161 849,068,836 +0.09(+1.00%)
May 10, 2010 9.036 9.095 8.876 9.071 982,330,888 +0.65(+7.69%)
May 07, 2010 8.704 8.806 8.043 8.424 1,676,017,168 -0.37(-4.22%)
May 06, 2010 9.065 9.223 7.116 8.795 1,279,361,216 -0.35(-3.80%)
May 05, 2010 9.024 9.219 8.883 9.142 882,284,060 -0.10(-1.04%)
May 04, 2010 9.389 9.403 9.170 9.239 722,972,376 -0.27(-2.88%)
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.