Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.439 9.526 9.161 9.491 64,958 +0.39(+4.29%)
Jul 29, 2010 9.153 9.309 8.866 9.101 39,353 -0.03(-0.29%)
Jul 28, 2010 9.274 9.291 9.031 9.127 47,781 -0.19(-2.05%)
Jul 27, 2010 9.387 9.439 9.274 9.317 28,139 +0.01(+0.09%)
Jul 26, 2010 9.352 9.361 9.196 9.309 58,269 +0.03(+0.37%)
Jul 23, 2010 8.901 9.439 8.901 9.274 61,945 +0.30(+3.38%)
Jul 22, 2010 8.832 8.988 8.728 8.970 33,750 +0.24(+2.78%)
Jul 21, 2010 8.901 8.901 8.719 8.728 19,646 -0.12(-1.37%)
Jul 20, 2010 8.606 8.849 8.606 8.849 19,157 +0.16(+1.80%)
Jul 19, 2010 8.675 8.710 8.675 8.693 17,526 +0.05(+0.60%)
Jul 16, 2010 8.892 8.944 8.623 8.641 43,653 -0.30(-3.39%)
Jul 15, 2010 8.936 8.962 8.728 8.944 22,409 -0.01(-0.10%)
Jul 14, 2010 8.884 8.979 8.832 8.953 25,462 +0.06(+0.68%)
Jul 13, 2010 8.736 8.944 8.684 8.892 30,438 +0.27(+3.12%)
Jul 12, 2010 8.658 8.814 8.597 8.623 17,691 -0.08(-0.90%)
Jul 09, 2010 8.597 8.702 8.493 8.702 14,427 +0.19(+2.24%)
Jul 08, 2010 8.450 8.528 8.398 8.511 42,648 +0.12(+1.45%)
Jul 07, 2010 8.337 8.485 8.302 8.389 49,690 +0.10(+1.15%)
Jul 06, 2010 8.823 8.823 8.281 8.294 75,599 -0.40(-4.59%)
Jul 02, 2010 8.823 8.823 8.675 8.693 42,533 -0.09(-0.99%)
Jul 01, 2010 8.892 8.918 8.675 8.780 49,981 -0.11(-1.27%)
Jun 30, 2010 8.875 9.023 8.849 8.892 43,942 +0.04(+0.49%)
Jun 29, 2010 8.823 8.953 8.814 8.849 76,381 -0.06(-0.68%)
Jun 25, 2010 8.875 9.023 8.762 8.910 241,658 +0.09(+0.98%)
Jun 24, 2010 8.797 9.023 8.762 8.823 32,237 -0.03(-0.29%)
Jun 23, 2010 8.693 8.927 8.684 8.849 34,184 +0.16(+1.80%)
Jun 22, 2010 8.814 8.910 8.684 8.693 39,313 -0.07(-0.79%)
Jun 21, 2010 8.884 9.187 8.745 8.762 80,903 -0.01(-0.10%)
Jun 18, 2010 9.031 9.031 8.719 8.771 86,929 -0.22(-2.41%)
Jun 17, 2010 9.205 9.205 8.936 8.988 18,348 -0.16(-1.80%)
Jun 16, 2010 9.265 9.344 9.153 9.153 45,115 -0.19(-2.04%)
Jun 15, 2010 9.309 9.352 9.101 9.344 33,347 +0.11(+1.22%)
Jun 14, 2010 9.023 9.335 8.996 9.231 51,673 +0.24(+2.70%)
Jun 11, 2010 8.762 9.023 8.762 8.988 31,730 +0.14(+1.57%)
Jun 10, 2010 8.823 8.849 8.719 8.849 41,563 +0.15(+1.69%)
Jun 09, 2010 8.806 8.849 8.702 8.702 33,060 -0.06(-0.69%)
Jun 08, 2010 8.858 8.910 8.684 8.762 40,495 -0.04(-0.49%)
Jun 07, 2010 8.936 9.038 8.788 8.806 40,524 -0.10(-1.17%)
Jun 04, 2010 8.944 9.009 8.884 8.910 42,046 -0.23(-2.47%)
Jun 03, 2010 9.196 9.309 8.979 9.135 27,969 -0.02(-0.19%)
Jun 02, 2010 8.970 9.170 8.849 9.153 34,694 +0.26(+2.93%)
Jun 01, 2010 9.014 9.031 8.892 8.892 43,972 -0.20(-2.19%)
May 28, 2010 9.187 9.161 8.901 9.092 42,155 -0.10(-1.04%)
May 27, 2010 9.161 9.213 8.953 9.187 35,604 +0.21(+2.32%)
May 26, 2010 8.814 9.153 8.801 8.979 135,927 +0.18(+2.07%)
May 25, 2010 8.892 8.918 8.719 8.797 50,023 -0.27(-2.97%)
May 24, 2010 9.196 9.231 8.962 9.066 36,835 -0.10(-1.14%)
May 21, 2010 8.996 9.376 8.840 9.170 88,828 +0.10(+1.05%)
May 20, 2010 8.962 9.118 8.892 9.075 70,306 -0.08(-0.85%)
May 19, 2010 9.127 9.239 8.892 9.153 88,601 -0.02(-0.19%)
May 18, 2010 9.361 9.422 9.092 9.170 74,060 -0.08(-0.84%)
May 17, 2010 9.439 9.595 9.109 9.248 90,512 -0.12(-1.30%)
May 14, 2010 9.283 9.517 9.257 9.370 57,971 +0.02(+0.19%)
May 13, 2010 9.153 9.476 9.135 9.352 129,087 +0.16(+1.70%)
May 12, 2010 9.040 9.265 8.953 9.196 80,963 +0.20(+2.22%)
May 11, 2010 8.983 9.153 8.953 8.996 91,245 -0.09(-0.96%)
May 10, 2010 8.866 9.092 8.754 9.083 73,142 +0.41(+4.70%)
May 07, 2010 8.675 8.875 8.594 8.675 75,594 -0.07(-0.79%)
May 06, 2010 8.953 9.023 8.675 8.745 80,847 -0.28(-3.08%)
May 05, 2010 9.265 9.335 8.927 9.023 83,100 -0.31(-3.35%)
May 04, 2010 9.309 9.413 9.066 9.335 94,424 -0.11(-1.19%)
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.