Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.36 11.52 11.21 11.36 160,956,128 +0.01(+0.07%)
Jul 29, 2010 11.45 11.50 11.25 11.35 107,322 -0.13(-1.13%)
Jul 28, 2010 11.48 11.52 11.29 11.48 254,115 +0.00(+0.00%)
Jul 27, 2010 11.48 11.85 11.47 11.48 231,092 +0.03(+0.28%)
Jul 26, 2010 11.21 11.50 11.09 11.45 196,694,864 +0.33(+2.98%)
Jul 23, 2010 11.07 11.17 10.90 11.12 165,599,536 +0.06(+0.59%)
Jul 22, 2010 10.96 11.24 10.95 11.05 500,778 +0.24(+2.25%)
Jul 21, 2010 11.29 11.30 10.78 10.81 250,937,136 -0.33(-2.98%)
Jul 20, 2010 11.14 11.21 10.76 11.14 222,518,112 +0.13(+1.18%)
Jul 19, 2010 11.31 11.34 10.76 11.01 388,767,680 -0.30(-2.65%)
Jul 16, 2010 11.31 11.87 11.29 11.31 541,899,456 -0.96(-7.84%)
Jul 15, 2010 12.67 12.69 12.18 12.27 218,558,864 -0.40(-3.19%)
Jul 14, 2010 12.62 12.72 12.48 12.68 121,653 +0.00(+0.00%)
Jul 13, 2010 12.68 12.72 12.46 12.68 367,629 +0.37(+3.02%)
Jul 12, 2010 12.19 12.34 12.11 12.31 113,657,360 +0.08(+0.66%)
Jul 09, 2010 12.22 12.24 11.93 12.22 107,021,816 +0.20(+1.68%)
Jul 08, 2010 12.04 12.09 11.81 12.02 132,756 +0.12(+1.02%)
Jul 07, 2010 11.42 11.92 11.41 11.90 185,258,224 +0.53(+4.62%)
Jul 06, 2010 11.38 11.58 11.19 11.38 100,544 +0.18(+1.59%)
Jul 02, 2010 11.20 11.41 11.07 11.20 174,261,664 -0.15(-1.35%)
Jul 01, 2010 11.35 11.61 10.92 11.35 317,230,048 -0.28(-2.37%)
Jun 30, 2010 11.63 11.97 11.57 11.63 161,776 -0.16(-1.37%)
Jun 29, 2010 11.77 12.18 11.69 11.79 230,649 -0.69(-5.51%)
Jun 25, 2010 12.48 12.64 12.22 12.48 216,632,768 +0.32(+2.66%)
Jun 24, 2010 12.15 12.39 12.12 12.15 296,436 -0.33(-2.66%)
Jun 23, 2010 12.62 12.71 12.37 12.48 164,211,936 -0.12(-0.96%)
Jun 22, 2010 12.76 12.87 12.59 12.61 147,506 -0.17(-1.33%)
Jun 21, 2010 12.97 13.03 12.74 12.78 134,722,432 -0.02(-0.19%)
Jun 18, 2010 12.80 12.87 12.73 12.80 130,671,784 +0.00(+0.00%)
Jun 17, 2010 12.91 13.00 12.61 12.80 91,784 -0.04(-0.31%)
Jun 16, 2010 12.84 12.92 12.66 12.84 169,869 +0.06(+0.44%)
Jun 15, 2010 12.78 12.82 12.39 12.78 94,322 +0.32(+2.53%)
Jun 14, 2010 12.70 12.78 12.45 12.47 148,881,632 -0.15(-1.22%)
Jun 11, 2010 12.40 12.70 12.38 12.62 142,281,008 +0.11(+0.91%)
Jun 10, 2010 12.51 12.52 12.22 12.51 125,657 +0.36(+3.00%)
Jun 09, 2010 12.48 12.53 12.09 12.14 186,280,928 -0.26(-2.09%)
Jun 08, 2010 12.04 12.42 11.97 12.40 72,267 +0.40(+3.37%)
Jun 07, 2010 12.43 12.46 11.95 12.00 196,295,936 -0.42(-3.39%)
Jun 04, 2010 12.42 12.73 12.34 12.42 183,441,632 -0.37(-2.91%)
Jun 03, 2010 12.91 13.00 12.69 12.79 153,384,736 -0.06(-0.50%)
Jun 02, 2010 12.86 12.88 12.42 12.86 156,948,304 +0.37(+2.98%)
Jun 01, 2010 12.60 12.92 12.45 12.48 155,089 -0.24(-1.91%)
May 28, 2010 12.73 13.08 12.70 12.73 198,851,968 -0.36(-2.72%)
May 27, 2010 12.78 13.10 12.61 13.08 201,988,016 +0.57(+4.59%)
May 26, 2010 12.86 13.02 12.44 12.51 369,434 -0.02(-0.13%)
May 25, 2010 12.06 12.56 11.97 12.52 480,449 +0.07(+0.58%)
May 24, 2010 12.92 13.00 12.44 12.45 211,132,272 -0.48(-3.69%)
May 21, 2010 12.10 12.94 12.09 12.93 329,568,064 +0.01(+0.12%)
May 20, 2010 12.54 12.91 12.35 12.91 991,355 -0.27(-2.08%)
May 19, 2010 12.77 13.31 12.77 13.19 322,348,800 +0.29(+2.26%)
May 18, 2010 13.51 13.54 12.67 12.90 269,232 -0.32(-2.45%)
May 17, 2010 13.25 13.30 12.82 13.22 224,802,592 +0.01(+0.06%)
May 14, 2010 13.21 13.52 13.03 13.21 263,323,136 -0.43(-3.14%)
May 13, 2010 13.77 13.89 13.62 13.64 166,959,008 -0.32(-2.26%)
May 12, 2010 13.96 14.01 13.74 13.96 220,266,672 +0.08(+0.58%)
May 11, 2010 14.01 14.14 13.84 13.87 171,738 -0.11(-0.81%)
May 10, 2010 13.90 14.00 13.75 13.99 331,744,832 +0.91(+6.92%)
May 07, 2010 13.32 13.58 12.90 13.08 480,024,512 -0.07(-0.55%)
May 06, 2010 13.63 14.24 12.53 13.15 1,103,977 -0.72(-5.19%)
May 05, 2010 14.01 14.42 13.77 13.87 241,017,440 -0.32(-2.28%)
May 04, 2010 14.37 14.48 14.13 14.20 161,484 -0.40(-2.77%)
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.