Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.970 7.149 6.907 7.028 119,220,952 -0.06(-0.89%)
Jul 28, 2011 7.137 7.281 7.080 7.091 121,304,352 -0.03(-0.40%)
Jul 27, 2011 7.367 7.396 7.080 7.120 197,601,920 -0.33(-4.40%)
Jul 26, 2011 7.655 7.736 7.396 7.448 189,502,816 -0.13(-1.75%)
Jul 25, 2011 7.506 7.621 7.488 7.580 78,545,040 -0.08(-1.05%)
Jul 22, 2011 7.648 7.678 7.644 7.661 46,006,428 +0.02(+0.23%)
Jul 21, 2011 7.575 7.667 7.529 7.644 75,892,608 +0.12(+1.53%)
Jul 20, 2011 7.592 7.592 7.437 7.529 58,030,096 -0.01(-0.08%)
Jul 19, 2011 7.483 7.586 7.402 7.534 93,523,688 +0.11(+1.47%)
Jul 18, 2011 7.494 7.517 7.270 7.425 114,711,848 -0.11(-1.45%)
Jul 15, 2011 7.563 7.598 7.483 7.534 71,623,072 +0.00(+0.00%)
Jul 14, 2011 7.673 7.713 7.506 7.534 79,847,064 -0.10(-1.36%)
Jul 13, 2011 7.655 7.730 7.615 7.638 76,928,200 +0.09(+1.14%)
Jul 12, 2011 7.557 7.701 7.552 7.552 100,252,872 -0.12(-1.50%)
Jul 11, 2011 7.851 7.880 7.632 7.667 106,528,408 -0.32(-4.03%)
Jul 08, 2011 7.978 8.001 7.834 7.989 119,104,760 -0.14(-1.70%)
Jul 07, 2011 8.133 8.185 8.001 8.127 114,960,368 +0.09(+1.15%)
Jul 06, 2011 8.133 8.133 7.995 8.035 80,209,616 -0.08(-0.99%)
Jul 05, 2011 8.098 8.162 8.006 8.116 81,583,320 +0.05(+0.57%)
Jul 01, 2011 8.012 8.133 7.903 8.070 115,206,920 +0.13(+1.67%)
Jun 30, 2011 7.747 8.041 7.690 7.937 128,698,952 +0.21(+2.76%)
Jun 29, 2011 7.719 7.776 7.667 7.724 94,012,328 +0.05(+0.68%)
Jun 28, 2011 7.799 7.799 7.626 7.673 93,827,688 -0.07(-0.97%)
Jun 27, 2011 7.684 7.799 7.532 7.747 86,838,520 +0.13(+1.66%)
Jun 24, 2011 7.782 7.828 7.563 7.621 143,746,368 -0.13(-1.71%)
Jun 23, 2011 7.552 7.770 7.517 7.753 103,065,848 +0.06(+0.82%)
Jun 22, 2011 7.707 7.770 7.673 7.690 73,769,448 +0.02(+0.30%)
Jun 21, 2011 7.529 7.788 7.506 7.667 125,928,920 +0.22(+2.94%)
Jun 20, 2011 7.460 7.488 7.425 7.448 89,255,936 +0.10(+1.33%)
Jun 17, 2011 7.448 7.454 7.298 7.350 140,843,232 -0.03(-0.47%)
Jun 16, 2011 7.511 7.586 7.298 7.385 159,504,592 -0.18(-2.43%)
Jun 15, 2011 7.655 7.690 7.511 7.569 154,084,064 -0.16(-2.08%)
Jun 14, 2011 7.649 7.805 7.626 7.730 106,576,552 +0.17(+2.21%)
Jun 13, 2011 7.563 7.632 7.356 7.563 192,372,912 -0.12(-1.57%)
Jun 10, 2011 7.874 7.909 7.673 7.684 167,975,712 -0.26(-3.26%)
Jun 09, 2011 7.909 7.983 7.816 7.943 96,153,552 +0.06(+0.73%)
Jun 08, 2011 8.035 8.064 7.857 7.885 133,968,448 -0.14(-1.79%)
Jun 07, 2011 8.156 8.168 8.024 8.029 127,026,032 +0.02(+0.29%)
Jun 06, 2011 8.052 8.127 7.978 8.006 94,038,928 -0.06(-0.71%)
Jun 03, 2011 7.989 8.185 7.949 8.064 99,544,016 -0.37(-4.43%)
May 24, 2011 8.542 8.547 8.380 8.438 84,898,328 -0.08(-0.95%)
May 23, 2011 8.464 8.593 8.432 8.519 86,026,736 -0.12(-1.33%)
May 20, 2011 8.663 8.696 8.614 8.634 68,256,912 -0.07(-0.79%)
May 19, 2011 8.691 8.732 8.639 8.703 67,065,160 +0.00(+0.00%)
May 18, 2011 8.639 8.726 8.559 8.703 71,635,784 +0.09(+1.00%)
May 17, 2011 8.668 8.737 8.530 8.616 113,448,432 -0.09(-1.06%)
May 16, 2011 8.755 8.818 8.691 8.709 89,970,352 +0.03(+0.33%)
May 13, 2011 8.758 8.806 8.651 8.680 75,387,208 -0.10(-1.18%)
May 12, 2011 8.714 8.829 8.703 8.783 84,670,184 +0.06(+0.73%)
May 11, 2011 8.697 8.835 8.668 8.720 95,748,976 +0.00(+0.00%)
May 10, 2011 8.709 8.749 8.680 8.720 63,770,800 +0.04(+0.46%)
May 09, 2011 8.703 8.749 8.645 8.680 58,009,688 -0.02(-0.20%)
May 06, 2011 8.783 8.847 8.680 8.697 101,608,232 +0.02(+0.20%)
May 05, 2011 8.616 8.806 8.565 8.680 108,721,520 -0.04(-0.46%)
May 04, 2011 8.875 8.893 8.616 8.720 124,610,152 -0.13(-1.50%)
May 03, 2011 8.875 8.956 8.783 8.852 119,242,080 -0.04(-0.45%)
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.