Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.017 9.114 8.938 9.023 191,854 +0.03(+0.38%)
Aug 30, 2010 9.085 9.176 8.978 8.989 68,434,840 -0.12(-1.31%)
Aug 27, 2010 9.108 9.125 8.927 9.108 67,595,456 +0.05(+0.50%)
Aug 26, 2010 9.034 9.108 8.949 9.063 19,395 +0.01(+0.13%)
Aug 25, 2010 8.927 9.091 8.864 9.051 6,645 +0.11(+1.20%)
Aug 24, 2010 9.023 9.040 8.927 8.944 121,413 -0.17(-1.86%)
Aug 23, 2010 9.170 9.193 9.046 9.114 104,187,896 +0.10(+1.13%)
Aug 20, 2010 9.006 9.065 8.972 9.012 86,739,376 -0.06(-0.69%)
Aug 19, 2010 9.097 9.131 8.955 9.074 61,221 -0.04(-0.43%)
Aug 18, 2010 9.176 9.252 9.063 9.114 30,240 -0.10(-1.04%)
Aug 17, 2010 9.187 9.283 9.131 9.210 46,723 +0.14(+1.50%)
Aug 16, 2010 9.046 9.153 8.972 9.074 64,044,380 -0.03(-0.31%)
Aug 13, 2010 9.102 9.198 9.074 9.102 57,249,064 -0.07(-0.80%)
Aug 12, 2010 9.000 9.187 8.978 9.176 85,610,152 +0.12(+1.31%)
Aug 11, 2010 9.227 9.249 9.051 9.057 79,700 -0.22(-2.38%)
Aug 10, 2010 9.221 9.397 9.204 9.278 618 -0.02(-0.18%)
Aug 09, 2010 9.221 9.329 9.117 9.295 84,939,288 +0.10(+1.11%)
Aug 06, 2010 9.193 9.215 9.057 9.193 91,213,512 +0.03(+0.31%)
Aug 05, 2010 9.278 9.329 9.097 9.164 3,656 -0.14(-1.52%)
Aug 04, 2010 9.204 9.351 9.123 9.306 44,938 +0.15(+1.67%)
Aug 03, 2010 8.962 9.231 8.934 9.153 193,991 +0.48(+5.56%)
Aug 02, 2010 8.492 8.671 8.458 8.671 97,727,760 +0.27(+3.20%)
Jul 30, 2010 8.402 8.475 8.335 8.402 78,624,928 -0.05(-0.60%)
Jul 29, 2010 8.503 8.637 8.413 8.453 8,696 +0.05(+0.60%)
Jul 28, 2010 8.402 8.649 8.374 8.402 16,147 -0.15(-1.77%)
Jul 27, 2010 8.553 8.604 8.397 8.553 51,636 +0.14(+1.66%)
Jul 26, 2010 8.195 8.453 8.184 8.413 99,067,832 +0.25(+3.02%)
Jul 23, 2010 8.262 8.290 8.060 8.167 94,980,384 -0.13(-1.55%)
Jul 22, 2010 8.184 8.329 8.172 8.296 48,543 +0.17(+2.14%)
Jul 21, 2010 8.150 8.245 8.077 8.122 75,490,800 -0.03(-0.34%)
Jul 20, 2010 8.150 8.206 8.088 8.150 84,155,360 -0.10(-1.22%)
Jul 19, 2010 8.189 8.312 8.167 8.251 58,386,972 +0.10(+1.17%)
Jul 16, 2010 8.156 8.369 8.150 8.156 85,313,160 -0.17(-2.08%)
Jul 15, 2010 8.318 8.363 8.206 8.329 77,874,072 +0.02(+0.20%)
Jul 14, 2010 8.251 8.380 8.206 8.312 113,199 +0.03(+0.34%)
Jul 13, 2010 8.284 8.458 8.268 8.284 78,587 -0.08(-0.94%)
Jul 12, 2010 8.251 8.369 8.228 8.363 68,488,040 +0.09(+1.08%)
Jul 09, 2010 8.273 8.324 8.195 8.273 58,236,684 -0.03(-0.34%)
Jul 08, 2010 8.279 8.391 8.189 8.301 56,287 +0.11(+1.37%)
Jul 07, 2010 8.016 8.195 7.954 8.189 96,861,016 +0.18(+2.31%)
Jul 06, 2010 8.027 8.072 7.922 8.004 45,788 +0.08(+1.06%)
Jul 02, 2010 7.920 8.044 7.898 7.920 72,756,584 -0.04(-0.49%)
Jul 01, 2010 7.926 8.027 7.842 7.960 121,184,728 -0.03(-0.35%)
Jun 30, 2010 7.988 8.111 7.937 7.988 61,154 -0.01(-0.14%)
Jun 29, 2010 8.083 8.111 7.943 7.999 83,018 -0.20(-2.46%)
Jun 25, 2010 8.200 8.240 8.066 8.200 104,677,536 +0.10(+1.24%)
Jun 24, 2010 8.189 8.251 8.049 8.100 143,790 -0.24(-2.82%)
Jun 23, 2010 8.391 8.391 8.296 8.335 179,849 -0.05(-0.60%)
Jun 22, 2010 8.486 8.537 8.385 8.385 139,230 -0.07(-0.86%)
Jun 21, 2010 8.604 8.615 8.408 8.458 81,583,120 -0.06(-0.72%)
Jun 18, 2010 8.520 8.710 8.451 8.520 124,655,520 -0.15(-1.68%)
Jun 17, 2010 8.643 8.665 8.475 8.665 2,449 -0.01(-0.06%)
Jun 16, 2010 8.671 8.721 8.604 8.671 67,703,624 -0.02(-0.26%)
Jun 15, 2010 8.693 8.699 8.570 8.693 10,518 +0.11(+1.24%)
Jun 14, 2010 8.716 8.738 8.570 8.587 91,513,704 -0.07(-0.84%)
Jun 11, 2010 8.531 8.693 8.514 8.660 135,003,584 +0.31(+3.69%)
Jun 10, 2010 8.352 8.464 8.206 8.352 276,540 +0.22(+2.69%)
Jun 09, 2010 8.200 8.262 8.060 8.133 154,526,368 -0.01(-0.07%)
Jun 08, 2010 8.139 8.161 8.038 8.139 2,142 +0.01(+0.07%)
Jun 07, 2010 8.312 8.341 8.122 8.133 122,730,992 -0.13(-1.59%)
Jun 04, 2010 8.256 8.425 8.217 8.265 139,140,288 -0.27(-3.13%)
Jun 03, 2010 8.537 8.593 8.469 8.532 61,118,608 +0.02(+0.21%)
Jun 02, 2010 8.514 8.525 8.357 8.514 88,442,864 +0.12(+1.40%)
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.