Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.784 8.883 8.684 8.871 43,962,520 +0.04(+0.43%)
Aug 30, 2010 8.860 8.978 8.826 8.833 37,021,184 -0.02(-0.22%)
Aug 27, 2010 8.722 8.860 8.543 8.852 47,286,904 +0.17(+1.98%)
Aug 26, 2010 8.879 8.959 8.677 8.680 59,163,484 -0.16(-1.86%)
Aug 25, 2010 8.677 8.894 8.650 8.845 41,780,660 +0.11(+1.27%)
Aug 24, 2010 8.791 8.894 8.700 8.734 41,070,816 -0.15(-1.72%)
Aug 23, 2010 8.948 9.016 8.866 8.887 37,139,980 -0.04(-0.43%)
Aug 20, 2010 8.764 8.955 8.757 8.925 53,872,236 +0.09(+1.03%)
Aug 19, 2010 8.612 8.879 8.596 8.834 65,985,864 +0.15(+1.73%)
Aug 18, 2010 8.547 8.731 8.454 8.684 44,561,788 +0.15(+1.74%)
Aug 17, 2010 8.432 8.581 8.432 8.535 50,401,100 +0.11(+1.36%)
Aug 16, 2010 8.195 8.593 8.172 8.421 68,918,176 +0.21(+2.56%)
Aug 13, 2010 8.172 8.295 8.142 8.211 32,957,222 -0.03(-0.42%)
Aug 12, 2010 8.172 8.348 8.146 8.245 42,414,080 +0.13(+1.60%)
Aug 11, 2010 8.207 8.226 8.100 8.115 27,621,330 -0.25(-3.02%)
Aug 10, 2010 8.386 8.440 8.260 8.368 32,869,612 -0.03(-0.31%)
Aug 09, 2010 8.346 8.640 8.295 8.394 58,364,132 +0.20(+2.47%)
Aug 06, 2010 7.924 8.199 7.909 8.192 31,016,532 +0.15(+1.80%)
Aug 05, 2010 8.020 8.062 7.905 8.046 20,586,176 -0.01(-0.14%)
Aug 04, 2010 8.031 8.104 7.985 8.058 32,403,076 +0.05(+0.62%)
Aug 03, 2010 8.165 8.215 7.989 8.008 32,418,482 -0.19(-2.28%)
Aug 02, 2010 8.127 8.241 8.088 8.195 27,090,266 +0.21(+2.63%)
Jul 30, 2010 7.882 8.073 7.842 7.985 26,856,554 +0.05(+0.67%)
Jul 29, 2010 8.027 8.096 7.848 7.932 31,117,716 -0.10(-1.28%)
Jul 28, 2010 7.997 8.054 7.951 8.035 23,604,912 +0.00(+0.00%)
Jul 27, 2010 8.130 8.138 7.978 8.035 23,659,948 -0.04(-0.47%)
Jul 26, 2010 8.016 8.073 7.966 8.073 20,331,568 +0.02(+0.24%)
Jul 23, 2010 7.955 8.062 7.821 8.054 33,665,020 +0.06(+0.72%)
Jul 22, 2010 8.058 8.226 7.936 7.997 65,628,616 +0.29(+3.82%)
Jul 21, 2010 7.909 8.001 7.649 7.703 62,510,020 -0.24(-2.98%)
Jul 20, 2010 7.653 7.962 7.607 7.940 40,574,672 +0.15(+1.91%)
Jul 19, 2010 7.703 7.844 7.684 7.791 25,333,202 +0.12(+1.54%)
Jul 16, 2010 8.035 8.050 7.661 7.672 48,885,008 -0.36(-4.47%)
Jul 15, 2010 8.111 8.115 7.898 8.031 40,175,664 -0.03(-0.37%)
Jul 14, 2010 8.027 8.195 7.901 8.061 40,999,444 +0.04(+0.47%)
Jul 13, 2010 7.810 8.069 7.810 8.024 41,927,284 +0.30(+3.91%)
Jul 12, 2010 7.707 7.806 7.661 7.722 28,866,620 -0.03(-0.34%)
Jul 09, 2010 7.615 7.756 7.535 7.749 41,752,332 +0.15(+2.01%)
Jul 08, 2010 7.588 7.714 7.500 7.596 43,099,492 +0.03(+0.40%)
Jul 07, 2010 7.359 7.577 7.317 7.565 43,340,384 +0.18(+2.38%)
Jul 06, 2010 7.500 7.561 7.321 7.390 39,689,764 +0.03(+0.47%)
Jul 02, 2010 7.546 7.546 7.351 7.355 42,129,144 -0.15(-1.93%)
Jul 01, 2010 7.485 7.550 7.279 7.500 68,101,336 +0.01(+0.15%)
Jun 30, 2010 7.504 7.695 7.470 7.489 54,099,956 -0.03(-0.41%)
Jun 29, 2010 7.752 7.775 7.462 7.519 82,248,872 -0.48(-6.03%)
Jun 25, 2010 7.985 8.062 7.844 8.002 43,560,220 +0.04(+0.44%)
Jun 24, 2010 8.100 8.161 7.871 7.966 41,958,160 -0.18(-2.25%)
Jun 23, 2010 8.226 8.306 8.088 8.150 30,351,128 -0.08(-1.02%)
Jun 22, 2010 8.407 8.440 8.222 8.234 26,722,644 -0.12(-1.42%)
Jun 21, 2010 8.570 8.642 8.287 8.352 36,304,468 -0.11(-1.31%)
Jun 18, 2010 8.463 8.551 8.413 8.463 36,363,064 +0.02(+0.27%)
Jun 17, 2010 8.535 8.535 8.365 8.440 25,661,472 -0.01(-0.14%)
Jun 16, 2010 8.512 8.562 8.405 8.451 44,494,804 -0.10(-1.16%)
Jun 15, 2010 8.516 8.562 8.402 8.551 51,130,836 +0.07(+0.81%)
Jun 14, 2010 8.707 8.753 8.462 8.482 35,040,176 -0.17(-1.94%)
Jun 11, 2010 8.402 8.665 8.398 8.650 47,287,488 +0.14(+1.66%)
Jun 10, 2010 8.383 8.547 8.383 8.509 44,667,532 +0.19(+2.30%)
Jun 09, 2010 8.352 8.543 8.295 8.318 58,325,540 +0.03(+0.41%)
Jun 08, 2010 8.218 8.295 7.993 8.283 75,567,600 +0.05(+0.65%)
Jun 07, 2010 8.402 8.512 8.176 8.230 70,270,432 -0.17(-2.00%)
Jun 04, 2010 8.383 8.722 8.363 8.398 147,566,816 -0.07(-0.86%)
Jun 03, 2010 8.218 8.470 8.100 8.470 62,513,440 +0.36(+4.38%)
Jun 02, 2010 8.031 8.119 7.905 8.115 32,453,306 +0.11(+1.38%)
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.