Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.452 6.596 6.406 6.481 451,799 -0.06(-0.88%)
Aug 30, 2010 6.665 6.723 6.533 6.539 61,574,780 +0.07(+1.07%)
Aug 27, 2010 6.720 6.746 6.360 6.470 110,442,848 -0.06(-0.88%)
Aug 26, 2010 6.608 6.654 6.412 6.527 256,555 +0.01(+0.18%)
Aug 25, 2010 6.354 6.562 6.303 6.516 6,070 +0.04(+0.69%)
Aug 24, 2010 6.493 6.613 6.383 6.471 95,746 -0.21(-3.17%)
Aug 23, 2010 6.815 6.849 6.677 6.683 73,706,776 -0.09(-1.36%)
Aug 20, 2010 6.821 6.849 6.677 6.775 88,283,320 -0.07(-1.01%)
Aug 19, 2010 6.982 7.022 6.809 6.844 94,783 -0.18(-2.54%)
Aug 18, 2010 7.005 7.074 6.793 7.022 65,585 +0.02(+0.33%)
Aug 17, 2010 7.022 7.123 6.942 6.999 62,267 +0.10(+1.42%)
Aug 16, 2010 6.884 6.993 6.838 6.901 103,014,600 -0.09(-1.32%)
Aug 13, 2010 6.993 7.120 6.982 6.993 72,336,176 -0.07(-0.98%)
Aug 12, 2010 6.924 7.131 6.849 7.062 118,149,192 -0.08(-1.13%)
Aug 11, 2010 7.281 7.293 7.097 7.143 180,126 -0.32(-4.24%)
Aug 10, 2010 7.454 7.500 7.367 7.460 18,350 -0.05(-0.69%)
Aug 09, 2010 7.552 7.552 7.437 7.511 67,846,072 +0.01(+0.08%)
Aug 06, 2010 7.506 7.511 7.367 7.506 95,041,984 +0.03(+0.46%)
Aug 05, 2010 7.511 7.511 7.425 7.471 89,518,824 -0.07(-0.99%)
Aug 04, 2010 7.483 7.601 7.454 7.546 58,304 +0.12(+1.55%)
Aug 03, 2010 7.529 7.621 7.350 7.431 279,655 -0.14(-1.90%)
Aug 02, 2010 7.517 7.598 7.448 7.575 133,889,560 +0.22(+3.05%)
Jul 30, 2010 7.350 7.488 7.241 7.350 138,189,744 -0.12(-1.54%)
Jul 29, 2010 7.500 7.546 7.321 7.465 30,039 +0.03(+0.46%)
Jul 28, 2010 7.431 7.529 7.402 7.431 19,441 -0.07(-0.92%)
Jul 27, 2010 7.500 7.586 7.396 7.500 158,578 +0.05(+0.70%)
Jul 26, 2010 7.379 7.569 7.339 7.448 217,998,688 +0.13(+1.73%)
Jul 23, 2010 6.959 7.339 7.108 7.321 280,772,960 +0.36(+5.21%)
Jul 22, 2010 6.769 7.034 6.763 6.959 139,067 +0.31(+4.68%)
Jul 21, 2010 6.803 6.838 6.579 6.648 117,390,224 -0.12(-1.70%)
Jul 20, 2010 6.763 6.769 6.475 6.763 92,156,960 +0.16(+2.35%)
Jul 19, 2010 6.527 6.660 6.464 6.608 86,571,800 +0.08(+1.23%)
Jul 16, 2010 6.527 6.780 6.504 6.527 119,714,120 -0.23(-3.41%)
Jul 15, 2010 6.826 6.849 6.625 6.757 114,584,872 -0.04(-0.59%)
Jul 14, 2010 6.688 6.861 6.642 6.798 62,284 +0.09(+1.29%)
Jul 13, 2010 6.602 6.798 6.481 6.711 119,508 +0.32(+5.05%)
Jul 12, 2010 6.239 6.406 6.234 6.389 97,702,224 +0.14(+2.30%)
Jul 09, 2010 6.245 6.297 6.067 6.245 88,141,400 +0.13(+2.17%)
Jul 08, 2010 6.170 6.234 6.015 6.113 108,272,920 +0.02(+0.28%)
Jul 07, 2010 5.877 6.118 5.854 6.095 125,996,752 +0.25(+4.23%)
Jul 06, 2010 5.998 6.084 5.779 5.848 43,757 -0.07(-1.17%)
Jul 02, 2010 5.917 6.118 5.842 5.917 124,407,832 -0.09(-1.44%)
Jul 01, 2010 6.003 6.118 5.767 6.003 266,307,776 +0.20(+3.47%)
Jun 30, 2010 5.813 6.055 5.779 5.802 332,713 +0.15(+2.65%)
Jun 29, 2010 5.652 5.839 5.612 5.652 108,109 -0.54(-8.65%)
Jun 25, 2010 6.188 6.199 5.998 6.188 257,422,992 -0.02(-0.28%)
Jun 24, 2010 6.326 6.349 6.124 6.205 64,713 -0.14(-2.27%)
Jun 23, 2010 6.464 6.493 6.331 6.349 144,360,592 -0.11(-1.65%)
Jun 22, 2010 6.642 6.677 6.435 6.455 94,436 -0.18(-2.73%)
Jun 21, 2010 6.723 6.792 6.619 6.636 117,791,728 +0.04(+0.61%)
Jun 18, 2010 6.596 6.688 6.562 6.596 96,280,856 -0.01(-0.17%)
Jun 17, 2010 6.683 6.729 6.521 6.608 120,562,816 -0.09(-1.29%)
Jun 16, 2010 6.706 6.775 6.619 6.694 107,483,568 -0.04(-0.60%)
Jun 15, 2010 6.648 6.769 6.631 6.734 37,353 +0.14(+2.09%)
Jun 14, 2010 6.608 6.746 6.562 6.596 100,943,144 +0.03(+0.53%)
Jun 11, 2010 6.464 6.602 6.452 6.562 87,355,904 +0.01(+0.09%)
Jun 10, 2010 6.452 6.562 6.389 6.556 26,277 +0.20(+3.08%)
Jun 09, 2010 6.539 6.562 6.331 6.360 130,120,320 -0.10(-1.52%)
Jun 08, 2010 6.412 6.544 6.268 6.458 82,012 +0.07(+1.17%)
Jun 07, 2010 6.590 6.619 6.366 6.383 132,281,368 -0.24(-3.57%)
Jun 04, 2010 6.619 6.838 6.556 6.619 145,036,944 -0.26(-3.85%)
Jun 03, 2010 6.913 6.993 6.798 6.884 79,243 +0.06(+0.93%)
Jun 02, 2010 6.821 6.832 6.590 6.821 151,556,064 +0.25(+3.86%)
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.