Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.477 8.551 8.409 8.477 77,929,032 -0.05(-0.60%)
Jul 29, 2010 8.579 8.715 8.488 8.528 8,619 +0.05(+0.60%)
Jul 28, 2010 8.477 8.726 8.449 8.477 16,004 -0.15(-1.77%)
Jul 27, 2010 8.630 8.681 8.472 8.630 51,179 +0.14(+1.66%)
Jul 26, 2010 8.268 8.528 8.257 8.488 98,191,000 +0.25(+3.02%)
Jul 23, 2010 8.336 8.364 8.132 8.240 94,139,720 -0.13(-1.55%)
Jul 22, 2010 8.257 8.404 8.245 8.370 48,113 +0.18(+2.14%)
Jul 21, 2010 8.223 8.319 8.149 8.195 74,822,640 -0.03(-0.34%)
Jul 20, 2010 8.223 8.279 8.161 8.223 83,410,512 -0.10(-1.22%)
Jul 19, 2010 8.262 8.387 8.240 8.325 57,870,196 +0.10(+1.17%)
Jul 16, 2010 8.228 8.443 8.223 8.228 84,558,064 -0.18(-2.08%)
Jul 15, 2010 8.392 8.438 8.279 8.404 77,184,816 +0.02(+0.20%)
Jul 14, 2010 8.325 8.455 8.279 8.387 112,198 +0.03(+0.34%)
Jul 13, 2010 8.358 8.534 8.342 8.358 77,891 -0.08(-0.94%)
Jul 12, 2010 8.325 8.443 8.302 8.438 67,881,864 +0.09(+1.08%)
Jul 09, 2010 8.347 8.398 8.268 8.347 57,721,236 -0.03(-0.34%)
Jul 08, 2010 8.353 8.466 8.262 8.375 55,789 +0.11(+1.37%)
Jul 07, 2010 8.087 8.268 8.025 8.262 96,003,712 +0.19(+2.31%)
Jul 06, 2010 8.099 8.144 7.993 8.076 45,383 +0.08(+1.06%)
Jul 02, 2010 7.991 8.115 7.969 7.991 72,112,624 -0.04(-0.49%)
Jul 01, 2010 7.997 8.099 7.912 8.031 120,112,136 -0.03(-0.35%)
Jun 30, 2010 8.059 8.183 8.008 8.059 60,612 -0.01(-0.14%)
Jun 29, 2010 8.155 8.183 8.014 8.070 82,283 -0.20(-2.46%)
Jun 25, 2010 8.274 8.313 8.138 8.274 103,751,048 +0.10(+1.24%)
Jun 24, 2010 8.262 8.325 8.121 8.172 142,517 -0.24(-2.82%)
Jun 23, 2010 8.466 8.466 8.370 8.409 178,257 -0.05(-0.60%)
Jun 22, 2010 8.562 8.613 8.460 8.460 137,998 -0.07(-0.86%)
Jun 21, 2010 8.681 8.692 8.483 8.534 80,861,032 -0.06(-0.72%)
Jun 18, 2010 8.596 8.788 8.527 8.596 123,552,208 -0.15(-1.68%)
Jun 17, 2010 8.720 8.743 8.551 8.743 2,427 -0.01(-0.06%)
Jun 16, 2010 8.748 8.799 8.681 8.748 67,104,392 -0.02(-0.26%)
Jun 15, 2010 8.771 8.777 8.647 8.771 10,425 +0.11(+1.24%)
Jun 14, 2010 8.794 8.816 8.647 8.664 90,703,728 -0.07(-0.84%)
Jun 11, 2010 8.607 8.771 8.590 8.737 133,808,688 +0.31(+3.69%)
Jun 10, 2010 8.426 8.539 8.279 8.426 274,093 +0.22(+2.69%)
Jun 09, 2010 8.274 8.336 8.132 8.206 153,158,688 -0.01(-0.07%)
Jun 08, 2010 8.212 8.234 8.110 8.212 2,123 +0.01(+0.07%)
Jun 07, 2010 8.387 8.415 8.195 8.206 121,644,712 -0.13(-1.59%)
Jun 04, 2010 8.330 8.500 8.291 8.339 137,908,768 -0.27(-3.13%)
Jun 03, 2010 8.613 8.669 8.545 8.609 60,577,656 +0.02(+0.21%)
Jun 02, 2010 8.590 8.601 8.432 8.590 87,660,072 +0.12(+1.40%)
Jun 01, 2010 8.568 8.715 8.455 8.472 33,779 -0.14(-1.58%)
May 28, 2010 8.607 8.811 8.601 8.607 108,613,384 -0.08(-0.91%)
May 27, 2010 8.669 8.731 8.571 8.686 118,501,680 +0.15(+1.72%)
May 26, 2010 8.539 8.709 8.477 8.539 108,170 +0.03(+0.33%)
May 25, 2010 8.449 8.534 8.336 8.511 72,512 -0.09(-1.05%)
May 24, 2010 8.635 8.692 8.562 8.601 95,858,288 -0.10(-1.17%)
May 21, 2010 8.472 8.715 8.455 8.703 181,255,952 -0.05(-0.52%)
May 20, 2010 8.655 8.805 8.601 8.748 516,642 -0.19(-2.15%)
May 19, 2010 8.901 9.008 8.816 8.941 145,188,192 +0.00(+0.00%)
May 18, 2010 9.121 9.184 8.918 8.941 436,016 -0.22(-2.41%)
May 17, 2010 9.155 9.195 8.918 9.161 174,858,688 +0.01(+0.06%)
May 14, 2010 9.155 9.347 9.076 9.155 110,897,840 -0.20(-2.17%)
May 13, 2010 9.517 9.574 9.347 9.359 119,270,632 -0.23(-2.36%)
May 12, 2010 9.596 9.658 9.449 9.585 94,700,896 -0.03(-0.29%)
May 11, 2010 9.647 9.715 9.585 9.613 112,896 +0.01(+0.06%)
May 10, 2010 9.573 9.636 9.517 9.607 144,382,736 +0.31(+3.28%)
May 07, 2010 9.438 9.501 9.257 9.302 189,156,672 -0.34(-3.57%)
May 06, 2010 9.698 9.728 8.958 9.647 5,308 -0.02(-0.18%)
May 05, 2010 9.743 9.800 9.647 9.664 175,686,304 +0.01(+0.12%)
May 04, 2010 9.591 9.725 9.541 9.653 409,976 +0.20(+2.07%)
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.