Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.502 9.507 9.328 9.351 91,320,800 -0.08(-0.83%)
Apr 29, 2010 9.300 9.513 9.300 9.429 120,677,504 +0.18(+2.00%)
Apr 28, 2010 9.211 9.306 9.166 9.244 108,465,312 +0.04(+0.43%)
Apr 27, 2010 9.345 9.423 9.172 9.205 655,367 -0.20(-2.14%)
Apr 26, 2010 9.429 9.490 9.338 9.407 149,254,320 -0.05(-0.53%)
Apr 23, 2010 9.188 9.513 9.172 9.457 175,794,608 +0.24(+2.61%)
Apr 22, 2010 9.228 9.261 9.133 9.216 124,661,368 -0.07(-0.72%)
Apr 21, 2010 9.284 9.407 9.194 9.284 995,172 -0.09(-0.95%)
Apr 20, 2010 9.412 9.435 9.356 9.373 68,658 -0.02(-0.18%)
Apr 19, 2010 9.362 9.407 9.284 9.390 117,884,728 -0.01(-0.06%)
Apr 16, 2010 9.496 9.513 9.395 9.395 135,043,104 -0.11(-1.12%)
Apr 15, 2010 9.535 9.597 9.485 9.502 106,576,544 -0.04(-0.47%)
Apr 14, 2010 9.608 9.608 9.474 9.546 171,439,760 -0.06(-0.64%)
Apr 13, 2010 9.625 9.647 9.563 9.608 118,286,448 -0.06(-0.64%)
Apr 12, 2010 9.686 9.692 9.614 9.669 88,051,784 +0.02(+0.23%)
Apr 09, 2010 9.619 9.681 9.602 9.647 78,680,392 +0.06(+0.64%)
Apr 08, 2010 9.546 9.597 9.518 9.586 94,037,912 +0.04(+0.41%)
Apr 07, 2010 9.518 9.574 9.502 9.546 151,161,152 +0.06(+0.65%)
Apr 06, 2010 9.474 9.535 9.429 9.485 138,731,504 +0.04(+0.41%)
Apr 05, 2010 9.586 9.586 9.423 9.446 122,824,952 -0.11(-1.11%)
Apr 01, 2010 9.625 9.552 9.552 9.552 123,588,416 -0.04(-0.41%)
Mar 31, 2010 9.608 9.658 9.558 9.591 105,553,976 -0.06(-0.64%)
Mar 30, 2010 9.686 9.725 9.580 9.653 74,801,832 -0.01(-0.12%)
Mar 29, 2010 9.619 9.697 9.586 9.664 87,145,384 +0.08(+0.82%)
Mar 26, 2010 9.709 9.720 9.563 9.586 96,883,784 -0.14(-1.44%)
Mar 25, 2010 9.921 9.943 9.703 9.725 86,182,376 -0.12(-1.25%)
Mar 24, 2010 9.848 9.904 9.809 9.848 132,320,976 +0.04(+0.40%)
Mar 23, 2010 9.664 9.832 9.619 9.809 132,130,144 +0.31(+3.24%)
Mar 22, 2010 9.507 9.647 9.496 9.502 127,074,288 +0.04(+0.47%)
Mar 19, 2010 9.675 9.675 9.395 9.457 202,483,424 -0.18(-1.86%)
Mar 18, 2010 9.697 9.703 9.574 9.636 91,024,176 +0.01(+0.12%)
Mar 17, 2010 9.653 9.681 9.597 9.625 101,262,120 -0.03(-0.29%)
Mar 16, 2010 9.686 9.720 9.569 9.653 95,061,896 +0.00(+0.00%)
Mar 15, 2010 9.580 9.664 9.580 9.653 78,563,248 +0.10(+1.05%)
Mar 12, 2010 9.614 9.636 9.502 9.552 152,791,296 -0.12(-1.21%)
Mar 11, 2010 9.574 9.686 9.563 9.669 87,816,328 +0.08(+0.82%)
Mar 10, 2010 9.625 9.703 9.569 9.591 100,673,032 -0.04(-0.46%)
Mar 09, 2010 9.658 9.686 9.591 9.636 97,530,736 -0.09(-0.92%)
Mar 08, 2010 9.837 9.843 9.658 9.725 87,129,128 -0.05(-0.51%)
Mar 05, 2010 9.720 9.787 9.636 9.776 115,706,664 +0.08(+0.87%)
Mar 04, 2010 9.686 9.731 9.630 9.692 101,774,032 +0.01(+0.06%)
Mar 03, 2010 9.759 9.840 9.625 9.686 195,018,272 -0.16(-1.59%)
Mar 02, 2010 9.994 9.999 9.815 9.843 115,612,744 -0.08(-0.84%)
Mar 01, 2010 9.848 9.988 9.837 9.927 81,579,824 +0.11(+1.14%)
Feb 26, 2010 9.893 9.960 9.787 9.815 105,923,368 -0.08(-0.79%)
Feb 25, 2010 9.826 9.915 9.748 9.893 95,588,624 -0.07(-0.67%)
Feb 24, 2010 9.921 10.08 9.843 9.960 121,095,424 +0.08(+0.79%)
Feb 23, 2010 9.977 10.03 9.848 9.882 85,602,712 -0.16(-1.56%)
Feb 22, 2010 10.06 10.15 9.943 10.04 103,713,760 -0.02(-0.22%)
Feb 19, 2010 9.966 10.12 9.915 10.06 90,584,888 +0.22(+2.24%)
Feb 18, 2010 9.888 9.927 9.815 9.840 102,134,040 -0.04(-0.42%)
Feb 17, 2010 9.983 9.988 9.804 9.882 104,164,680 -0.03(-0.28%)
Feb 16, 2010 10.04 10.11 9.848 9.910 113,154,680 -0.04(-0.45%)
Feb 12, 2010 9.983 9.955 9.955 9.955 90,016,656 -0.04(-0.39%)
Feb 11, 2010 9.927 10.08 9.854 9.994 97,796,360 +0.07(+0.73%)
Feb 10, 2010 10.02 10.06 9.861 9.921 107,210,568 -0.08(-0.78%)
Feb 09, 2010 9.994 10.15 9.871 9.999 126,913,616 +0.04(+0.39%)
Feb 08, 2010 10.02 10.07 9.910 9.960 99,471,384 -0.08(-0.83%)
Feb 05, 2010 10.02 10.17 9.843 10.04 161,646,704 -0.04(-0.39%)
Feb 04, 2010 10.26 10.31 10.07 10.08 168,478,400 -0.33(-3.17%)
Feb 03, 2010 10.45 10.54 10.30 10.41 203,837,456 -0.25(-2.31%)
Feb 02, 2010 10.45 10.71 10.40 10.66 122,045,920 +0.26(+2.50%)
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.