Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.315 8.581 8.187 8.435 26,821,840 +0.06(+0.66%)
Jul 29, 2010 8.627 8.811 8.324 8.379 72,522,328 -0.92(-9.87%)
Jul 28, 2010 9.444 9.609 9.270 9.297 35,775,568 -0.30(-3.15%)
Jul 27, 2010 9.710 9.729 9.481 9.600 18,588,964 -0.08(-0.85%)
Jul 26, 2010 9.481 9.719 9.334 9.683 18,586,758 +0.17(+1.83%)
Jul 23, 2010 9.664 9.674 9.417 9.508 22,270,836 -0.17(-1.71%)
Jul 22, 2010 9.618 9.775 9.563 9.674 12,589,190 +0.16(+1.64%)
Jul 21, 2010 9.931 9.940 9.426 9.518 17,016,670 -0.32(-3.26%)
Jul 20, 2010 9.352 9.894 9.270 9.839 31,608,160 +0.24(+2.49%)
Jul 19, 2010 9.352 9.637 9.288 9.600 21,734,432 +0.38(+4.08%)
Jul 16, 2010 9.839 9.866 9.187 9.224 35,100,568 -0.61(-6.25%)
Jul 15, 2010 10.13 10.14 9.719 9.839 25,946,334 -0.28(-2.81%)
Jul 14, 2010 10.46 10.54 9.976 10.12 36,913,816 +0.10(+1.01%)
Jul 13, 2010 9.830 10.09 9.775 10.02 19,434,762 +0.35(+3.61%)
Jul 12, 2010 9.499 9.793 9.490 9.674 15,396,083 +0.17(+1.84%)
Jul 09, 2010 9.508 9.563 9.380 9.499 15,571,282 +0.04(+0.39%)
Jul 08, 2010 9.820 9.830 9.343 9.462 21,335,614 -0.29(-3.01%)
Jul 07, 2010 9.343 9.811 9.325 9.756 16,572,315 +0.45(+4.83%)
Jul 06, 2010 9.371 9.674 9.224 9.306 19,394,640 -0.10(-1.07%)
Jul 02, 2010 9.563 9.582 9.086 9.407 20,079,010 -0.12(-1.25%)
Jul 01, 2010 9.398 9.591 9.114 9.527 20,075,466 +0.16(+1.66%)
Jun 30, 2010 9.637 9.738 9.369 9.371 16,971,744 -0.25(-2.58%)
Jun 29, 2010 9.967 9.976 9.554 9.618 17,999,484 -0.55(-5.42%)
Jun 25, 2010 10.27 10.28 10.00 10.17 13,822,842 -0.03(-0.27%)
Jun 24, 2010 10.66 10.72 10.16 10.20 19,749,116 -0.53(-4.96%)
Jun 23, 2010 10.71 10.84 10.41 10.73 16,726,464 +0.12(+1.12%)
Jun 22, 2010 11.16 11.30 10.55 10.61 22,269,432 -0.41(-3.75%)
Jun 21, 2010 11.53 11.55 10.92 11.02 15,754,767 -0.27(-2.36%)
Jun 18, 2010 11.28 11.43 11.20 11.29 25,414,360 +0.07(+0.66%)
Jun 17, 2010 11.18 11.24 10.79 11.22 23,400,468 +0.41(+3.82%)
Jun 16, 2010 10.87 10.97 10.66 10.80 9,892,636 -0.14(-1.28%)
Jun 15, 2010 10.55 11.00 10.53 10.94 14,397,475 +0.52(+4.95%)
Jun 14, 2010 10.81 10.83 10.40 10.43 10,216,817 -0.23(-2.15%)
Jun 11, 2010 10.31 10.70 10.28 10.66 12,042,512 +0.24(+2.29%)
Jun 10, 2010 10.21 10.46 10.19 10.42 16,659,413 +0.40(+4.03%)
Jun 09, 2010 10.32 10.59 9.976 10.01 18,989,788 -0.25(-2.41%)
Jun 08, 2010 10.50 10.51 9.995 10.26 26,357,700 -0.30(-2.80%)
Jun 07, 2010 11.15 11.22 10.51 10.56 15,722,683 -0.54(-4.90%)
Jun 04, 2010 11.32 11.52 11.04 11.10 18,289,838 -0.56(-4.76%)
Jun 03, 2010 11.44 11.68 11.40 11.66 15,971,949 -0.02(-0.16%)
Jun 02, 2010 11.56 11.69 11.49 11.67 17,680,576 +0.13(+1.11%)
Jun 01, 2010 11.89 12.03 11.54 11.55 14,368,367 -0.51(-4.26%)
May 28, 2010 12.39 12.37 11.88 12.06 14,850,501 -0.33(-2.67%)
May 27, 2010 12.00 12.39 11.97 12.39 19,436,862 +0.69(+5.88%)
May 26, 2010 12.11 12.34 11.67 11.70 27,103,716 +0.06(+0.47%)
May 25, 2010 10.99 11.70 10.88 11.65 26,331,508 +0.30(+2.67%)
May 24, 2010 11.65 11.78 11.31 11.34 18,105,802 -0.34(-2.91%)
May 21, 2010 11.11 12.00 11.11 11.68 29,138,442 +0.25(+2.17%)
May 20, 2010 11.20 11.71 11.02 11.44 30,739,230 -0.28(-2.35%)
May 19, 2010 11.47 11.73 11.39 11.71 22,513,732 +0.18(+1.59%)
May 18, 2010 12.02 12.10 11.46 11.53 18,362,286 -0.39(-3.31%)
May 17, 2010 11.91 12.07 11.55 11.92 23,318,352 +0.03(+0.23%)
May 14, 2010 12.54 12.57 11.56 11.89 67,910,288 -1.55(-11.54%)
May 13, 2010 13.42 14.03 13.32 13.45 33,979,912 -0.03(-0.20%)
May 12, 2010 13.31 13.55 13.23 13.47 24,526,504 +0.26(+1.94%)
May 11, 2010 13.45 13.48 13.12 13.22 22,584,644 -0.15(-1.10%)
May 10, 2010 13.34 13.75 13.22 13.36 26,671,434 +0.55(+4.30%)
May 07, 2010 13.15 13.15 12.35 12.81 31,426,182 -0.22(-1.69%)
May 06, 2010 13.22 13.49 11.97 13.03 27,317,032 -0.28(-2.07%)
May 05, 2010 13.36 13.65 13.14 13.31 36,251,624 -0.23(-1.70%)
May 04, 2010 14.04 14.07 13.34 13.54 35,720,832 -0.72(-5.08%)
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.