Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.954 8.054 7.897 7.954 72,978,384 -0.06(-0.80%)
Jul 29, 2010 8.225 8.236 8.002 8.018 8,682 -0.20(-2.44%)
Jul 28, 2010 8.218 8.241 8.108 8.218 11,425 +0.00(+0.00%)
Jul 27, 2010 8.218 8.263 8.082 8.218 36,482 +0.17(+2.15%)
Jul 26, 2010 7.964 8.047 7.951 8.046 93,816,184 +0.07(+0.91%)
Jul 23, 2010 7.944 8.023 7.898 7.973 109,591,200 +0.01(+0.17%)
Jul 22, 2010 7.918 7.975 7.901 7.959 9,261 +0.10(+1.30%)
Jul 21, 2010 8.053 8.077 7.821 7.857 102,559,200 -0.20(-2.42%)
Jul 20, 2010 8.053 8.063 7.875 8.053 91,920,944 -0.01(-0.15%)
Jul 19, 2010 8.016 8.111 7.970 8.065 61,411,224 +0.08(+1.04%)
Jul 16, 2010 7.982 8.187 7.964 7.982 77,368,136 -0.17(-2.04%)
Jul 15, 2010 8.158 8.212 8.060 8.148 69,286,160 -0.03(-0.38%)
Jul 14, 2010 8.130 8.288 8.123 8.179 28,940 +0.10(+1.22%)
Jul 13, 2010 8.080 8.123 7.932 8.080 275,384 +0.19(+2.39%)
Jul 12, 2010 7.778 7.909 7.778 7.892 60,947,696 +0.07(+0.95%)
Jul 09, 2010 7.818 7.861 7.773 7.818 73,797,112 -0.04(-0.51%)
Jul 08, 2010 7.847 7.876 7.755 7.857 3,472 +0.09(+1.16%)
Jul 07, 2010 7.469 7.785 7.455 7.768 106,028,128 +0.31(+4.15%)
Jul 06, 2010 7.493 7.614 7.393 7.458 43,677 +0.06(+0.84%)
Jul 02, 2010 7.396 7.457 7.309 7.396 96,894,064 -0.00(-0.05%)
Jul 01, 2010 7.400 7.524 7.329 7.400 123,829,544 -0.08(-1.04%)
Jun 30, 2010 7.477 7.641 7.451 7.477 148,860 -0.16(-2.10%)
Jun 29, 2010 7.835 7.892 7.605 7.638 5,325 -0.30(-3.72%)
Jun 25, 2010 7.933 8.013 7.835 7.933 139,042,032 +0.01(+0.07%)
Jun 24, 2010 7.928 8.084 7.906 7.928 171,365 -0.17(-2.13%)
Jun 23, 2010 8.094 8.189 8.034 8.101 74,178,560 +0.02(+0.26%)
Jun 22, 2010 8.210 8.293 8.068 8.080 77,880 -0.13(-1.56%)
Jun 21, 2010 8.357 8.379 8.156 8.208 73,421,664 -0.08(-0.98%)
Jun 18, 2010 8.289 8.400 8.282 8.289 109,188,728 -0.04(-0.54%)
Jun 17, 2010 8.326 8.365 8.153 8.334 1,157 +0.04(+0.48%)
Jun 16, 2010 8.294 8.322 8.151 8.294 104,857,736 +0.01(+0.06%)
Jun 15, 2010 8.289 8.305 8.123 8.289 23,337 +0.19(+2.35%)
Jun 14, 2010 8.270 8.331 8.091 8.099 83,179,936 -0.05(-0.66%)
Jun 11, 2010 7.983 8.168 7.968 8.153 66,552,932 +0.12(+1.48%)
Jun 10, 2010 8.034 8.054 7.933 8.034 133,985 +0.19(+2.40%)
Jun 09, 2010 7.958 8.032 7.811 7.845 110,443,088 -0.08(-1.02%)
Jun 08, 2010 7.833 7.942 7.780 7.926 1,736 +0.11(+1.42%)
Jun 07, 2010 7.978 8.025 7.811 7.815 89,677,376 -0.14(-1.76%)
Jun 04, 2010 7.956 8.137 7.911 7.956 108,203,680 -0.25(-3.01%)
Jun 03, 2010 8.198 8.244 8.132 8.203 97,466,808 +0.04(+0.44%)
Jun 02, 2010 8.167 8.179 7.947 8.167 143,218,784 +0.29(+3.71%)
Jun 01, 2010 7.921 8.046 7.861 7.875 578 -0.07(-0.93%)
May 28, 2010 7.949 8.132 7.906 7.949 110,770,816 -0.16(-1.98%)
May 27, 2010 8.011 8.136 8.008 8.110 103,834,016 +0.21(+2.67%)
May 26, 2010 7.992 8.077 7.876 7.899 2,894 -0.02(-0.28%)
May 25, 2010 7.695 7.930 7.631 7.921 5,498 +0.03(+0.35%)
May 24, 2010 7.996 8.117 7.885 7.894 104,628,000 -0.15(-1.91%)
May 21, 2010 7.768 8.087 7.740 8.047 161,048,240 +0.13(+1.70%)
May 20, 2010 7.876 8.079 7.842 7.913 33,554 -0.21(-2.55%)
May 19, 2010 8.277 8.319 8.006 8.120 187,095,904 +0.04(+0.45%)
May 18, 2010 8.336 8.341 8.061 8.084 1,530,681 -0.13(-1.54%)
May 17, 2010 8.198 8.239 8.058 8.210 98,134,624 +0.02(+0.19%)
May 14, 2010 8.194 8.327 8.049 8.194 150,266,224 -0.22(-2.65%)
May 13, 2010 8.559 8.638 8.398 8.417 636 -0.04(-0.46%)
May 12, 2010 8.412 8.614 8.400 8.456 102,353,952 +0.09(+1.08%)
May 11, 2010 8.531 8.540 8.331 8.365 8,682 -0.12(-1.38%)
May 10, 2010 8.500 8.516 8.431 8.482 136,016,992 +0.41(+5.07%)
May 07, 2010 8.310 8.345 7.880 8.073 223,615,648 -0.28(-3.35%)
May 06, 2010 8.345 8.982 7.246 8.353 56,382 -0.34(-3.89%)
May 05, 2010 8.745 8.831 8.664 8.691 81,215,296 -0.06(-0.66%)
May 04, 2010 9.018 9.027 8.690 8.749 5,273 -0.36(-3.93%)
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.