Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.103 9.200 9.023 9.109 190,048 +0.03(+0.38%)
Aug 30, 2010 9.172 9.263 9.063 9.074 67,790,464 -0.12(-1.31%)
Aug 27, 2010 9.194 9.212 9.012 9.194 66,958,984 +0.05(+0.50%)
Aug 26, 2010 9.120 9.194 9.034 9.149 19,212 +0.01(+0.13%)
Aug 25, 2010 9.012 9.177 8.949 9.137 6,583 +0.11(+1.20%)
Aug 24, 2010 9.109 9.126 9.012 9.029 120,270 -0.17(-1.86%)
Aug 23, 2010 9.257 9.280 9.132 9.200 103,206,872 +0.10(+1.13%)
Aug 20, 2010 9.092 9.152 9.057 9.097 85,922,640 -0.06(-0.69%)
Aug 19, 2010 9.183 9.217 9.040 9.160 60,645 -0.04(-0.43%)
Aug 18, 2010 9.263 9.340 9.149 9.200 29,955 -0.10(-1.04%)
Aug 17, 2010 9.274 9.372 9.218 9.297 46,283 +0.14(+1.50%)
Aug 16, 2010 9.132 9.240 9.057 9.160 63,441,340 -0.03(-0.31%)
Aug 13, 2010 9.189 9.286 9.160 9.189 56,710,012 -0.07(-0.80%)
Aug 12, 2010 9.086 9.274 9.063 9.263 84,804,048 +0.12(+1.31%)
Aug 11, 2010 9.314 9.337 9.137 9.143 78,949 -0.22(-2.38%)
Aug 10, 2010 9.309 9.486 9.292 9.366 612 -0.02(-0.18%)
Aug 09, 2010 9.309 9.417 9.204 9.383 84,139,504 +0.10(+1.11%)
Aug 06, 2010 9.280 9.303 9.143 9.280 90,354,648 +0.03(+0.31%)
Aug 05, 2010 9.366 9.417 9.183 9.252 3,622 -0.14(-1.52%)
Aug 04, 2010 9.292 9.440 9.210 9.394 44,515 +0.16(+1.73%)
Aug 03, 2010 9.042 9.314 9.014 9.234 192,274 +0.49(+5.56%)
Aug 02, 2010 8.568 8.748 8.534 8.748 96,862,784 +0.27(+3.20%)
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%)
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.