Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.503 9.508 9.329 9.352 91,311,360 -0.08(-0.83%)
Apr 29, 2010 9.301 9.514 9.301 9.430 120,665,032 +0.18(+2.00%)
Apr 28, 2010 9.212 9.307 9.167 9.245 108,454,104 +0.04(+0.43%)
Apr 27, 2010 9.346 9.424 9.173 9.206 655,299 -0.20(-2.14%)
Apr 26, 2010 9.430 9.491 9.339 9.408 149,238,880 -0.05(-0.53%)
Apr 23, 2010 9.189 9.514 9.173 9.458 175,776,432 +0.24(+2.61%)
Apr 22, 2010 9.229 9.262 9.133 9.217 124,648,480 -0.07(-0.72%)
Apr 21, 2010 9.285 9.408 9.195 9.285 995,069 -0.09(-0.95%)
Apr 20, 2010 9.413 9.436 9.357 9.374 68,650 -0.02(-0.18%)
Apr 19, 2010 9.363 9.408 9.285 9.391 117,872,544 -0.01(-0.06%)
Apr 16, 2010 9.497 9.514 9.396 9.396 135,029,152 -0.11(-1.12%)
Apr 15, 2010 9.536 9.598 9.486 9.503 106,565,528 -0.04(-0.47%)
Apr 14, 2010 9.609 9.609 9.475 9.547 171,422,048 -0.06(-0.64%)
Apr 13, 2010 9.626 9.648 9.564 9.609 118,274,224 -0.06(-0.64%)
Apr 12, 2010 9.687 9.693 9.614 9.670 88,042,680 +0.02(+0.23%)
Apr 09, 2010 9.620 9.682 9.603 9.648 78,672,264 +0.06(+0.64%)
Apr 08, 2010 9.547 9.598 9.519 9.587 94,028,192 +0.04(+0.41%)
Apr 07, 2010 9.519 9.575 9.503 9.547 151,145,536 +0.06(+0.65%)
Apr 06, 2010 9.475 9.536 9.430 9.486 138,717,168 +0.04(+0.41%)
Apr 05, 2010 9.587 9.587 9.424 9.447 122,812,256 -0.11(-1.11%)
Apr 01, 2010 9.626 9.553 9.553 9.553 123,575,640 -0.04(-0.41%)
Mar 31, 2010 9.609 9.659 9.559 9.592 105,543,072 -0.06(-0.64%)
Mar 30, 2010 9.687 9.726 9.581 9.654 74,794,104 -0.01(-0.12%)
Mar 29, 2010 9.620 9.698 9.587 9.665 87,136,376 +0.08(+0.82%)
Mar 26, 2010 9.710 9.721 9.564 9.587 96,873,768 -0.14(-1.44%)
Mar 25, 2010 9.922 9.944 9.704 9.726 86,173,472 -0.12(-1.25%)
Mar 24, 2010 9.849 9.905 9.810 9.849 132,307,296 +0.04(+0.40%)
Mar 23, 2010 9.665 9.833 9.620 9.810 132,116,488 +0.31(+3.24%)
Mar 22, 2010 9.508 9.648 9.497 9.503 127,061,152 +0.04(+0.47%)
Mar 19, 2010 9.676 9.676 9.396 9.458 202,462,496 -0.18(-1.86%)
Mar 18, 2010 9.698 9.704 9.575 9.637 91,014,768 +0.01(+0.12%)
Mar 17, 2010 9.654 9.682 9.598 9.626 101,251,656 -0.03(-0.29%)
Mar 16, 2010 9.687 9.721 9.570 9.654 95,052,072 +0.00(+0.00%)
Mar 15, 2010 9.581 9.665 9.581 9.654 78,555,128 +0.10(+1.05%)
Mar 12, 2010 9.614 9.637 9.503 9.553 152,775,504 -0.12(-1.21%)
Mar 11, 2010 9.575 9.687 9.564 9.670 87,807,248 +0.08(+0.82%)
Mar 10, 2010 9.626 9.704 9.570 9.592 100,662,624 -0.04(-0.46%)
Mar 09, 2010 9.659 9.687 9.592 9.637 97,520,656 -0.09(-0.92%)
Mar 08, 2010 9.838 9.844 9.659 9.726 87,120,120 -0.05(-0.51%)
Mar 05, 2010 9.721 9.788 9.637 9.777 115,694,704 +0.08(+0.87%)
Mar 04, 2010 9.687 9.732 9.631 9.693 101,763,512 +0.01(+0.06%)
Mar 03, 2010 9.760 9.841 9.626 9.687 194,998,112 -0.16(-1.59%)
Mar 02, 2010 9.995 10.00 9.816 9.844 115,600,792 -0.08(-0.85%)
Mar 01, 2010 9.849 9.989 9.838 9.928 81,571,384 +0.11(+1.14%)
Feb 26, 2010 9.894 9.961 9.788 9.816 105,912,416 -0.08(-0.79%)
Feb 25, 2010 9.827 9.917 9.749 9.894 95,578,744 -0.07(-0.67%)
Feb 24, 2010 9.922 10.08 9.844 9.961 121,082,904 +0.08(+0.79%)
Feb 23, 2010 9.978 10.03 9.849 9.883 85,593,864 -0.16(-1.56%)
Feb 22, 2010 10.06 10.15 9.944 10.04 103,703,040 -0.02(-0.22%)
Feb 19, 2010 9.967 10.12 9.917 10.06 90,575,520 +0.22(+2.24%)
Feb 18, 2010 9.889 9.928 9.816 9.841 102,123,480 -0.04(-0.42%)
Feb 17, 2010 9.984 9.989 9.805 9.883 104,153,912 -0.03(-0.28%)
Feb 16, 2010 10.05 10.11 9.849 9.911 113,142,984 -0.04(-0.45%)
Feb 12, 2010 9.984 9.956 9.956 9.956 90,007,352 -0.04(-0.39%)
Feb 11, 2010 9.928 10.08 9.855 9.995 97,786,248 +0.07(+0.73%)
Feb 10, 2010 10.02 10.06 9.862 9.922 107,199,488 -0.08(-0.78%)
Feb 09, 2010 9.995 10.15 9.872 10.00 126,900,496 +0.04(+0.39%)
Feb 08, 2010 10.02 10.07 9.911 9.961 99,461,096 -0.08(-0.84%)
Feb 05, 2010 10.02 10.17 9.844 10.05 161,629,984 -0.04(-0.39%)
Feb 04, 2010 10.26 10.31 10.07 10.08 168,460,976 -0.33(-3.17%)
Feb 03, 2010 10.45 10.54 10.30 10.41 203,816,384 -0.25(-2.31%)
Feb 02, 2010 10.46 10.71 10.40 10.66 122,033,288 +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.