Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.359 8.522 8.132 8.368 16,478 +0.09(+1.08%)
Aug 30, 2010 8.620 8.644 8.278 8.278 1,815,479 -0.40(-4.59%)
Aug 27, 2010 8.189 8.742 8.140 8.677 2,941,659 +0.37(+4.51%)
Aug 26, 2010 8.668 8.888 8.286 8.302 2,382,653 -0.27(-3.13%)
Aug 25, 2010 8.270 8.644 8.059 8.571 3,760 +0.15(+1.84%)
Aug 24, 2010 8.351 8.738 8.278 8.416 15,277 -0.26(-3.00%)
Aug 23, 2010 8.977 9.059 8.652 8.677 2,081,950 -0.20(-2.29%)
Aug 20, 2010 8.872 8.904 8.628 8.880 1,832,741 -0.03(-0.36%)
Aug 19, 2010 9.262 9.368 8.839 8.912 10,557 -0.41(-4.36%)
Aug 18, 2010 9.319 9.465 9.156 9.319 58,861 +0.02(+0.17%)
Aug 17, 2010 9.213 9.604 9.132 9.303 11,691 +0.28(+3.06%)
Aug 16, 2010 8.912 9.181 8.807 9.026 1,568,919 +0.00(+0.00%)
Aug 13, 2010 9.026 9.238 8.929 9.026 1,620,265 -0.12(-1.33%)
Aug 12, 2010 8.969 9.400 8.798 9.148 2,598,206 -0.03(-0.35%)
Aug 11, 2010 9.482 9.482 9.075 9.181 23,761 -0.67(-6.77%)
Aug 10, 2010 9.913 10.03 9.701 9.847 7,020 -0.27(-2.65%)
Aug 09, 2010 10.30 10.40 10.03 10.12 2,938,872 -0.10(-0.96%)
Aug 06, 2010 10.21 10.26 9.856 10.21 2,403,942 -0.11(-1.10%)
Aug 05, 2010 9.953 10.40 9.945 10.33 2,767,750 +0.11(+1.12%)
Aug 04, 2010 10.09 10.28 9.969 10.21 1,440 +0.20(+2.03%)
Aug 03, 2010 10.05 10.12 9.823 10.01 2,184 -0.17(-1.68%)
Aug 02, 2010 9.945 10.21 9.839 10.18 4,087,734 +0.52(+5.39%)
Jul 30, 2010 9.660 9.823 9.132 9.660 4,004,255 +0.23(+2.41%)
Jul 29, 2010 9.595 9.685 8.945 9.433 131 +0.03(+0.35%)
Jul 28, 2010 9.400 9.660 9.189 9.400 6,099 -0.04(-0.43%)
Jul 27, 2010 9.807 10.06 9.433 9.441 3,150,511 -0.24(-2.52%)
Jul 26, 2010 9.490 9.786 9.490 9.685 2,570,132 +0.20(+2.06%)
Jul 23, 2010 9.067 9.701 8.961 9.490 4,631,362 +0.35(+3.83%)
Jul 22, 2010 8.807 9.270 8.807 9.140 3,252 +0.52(+6.04%)
Jul 21, 2010 8.880 8.998 8.522 8.620 3,249,171 -0.11(-1.30%)
Jul 20, 2010 8.189 8.807 8.059 8.733 1,494 +0.36(+4.27%)
Jul 19, 2010 8.400 8.587 8.140 8.376 2,826,653 +0.01(+0.10%)
Jul 16, 2010 8.368 8.815 8.327 8.368 2,804,102 -0.53(-5.94%)
Jul 15, 2010 9.018 9.018 8.571 8.896 3,582,076 -0.07(-0.82%)
Jul 14, 2010 9.042 9.205 8.798 8.969 2,613,929 -0.12(-1.34%)
Jul 13, 2010 9.091 9.148 8.685 9.091 14,910 +0.62(+7.35%)
Jul 12, 2010 8.506 8.758 8.359 8.469 2,136,311 -0.15(-1.75%)
Jul 09, 2010 8.620 8.652 8.368 8.620 1,942,316 +0.15(+1.83%)
Jul 08, 2010 8.465 8.611 8.221 8.465 11,787 +0.19(+2.26%)
Jul 07, 2010 7.514 8.331 7.441 8.278 4,622,443 +0.80(+10.65%)
Jul 06, 2010 7.481 8.091 7.327 7.481 7,624 -0.24(-3.06%)
Jul 02, 2010 7.717 8.018 7.449 7.717 4,422,158 -0.15(-1.96%)
Jul 01, 2010 8.124 8.246 7.278 7.871 7,404,841 -0.26(-3.20%)
Jun 30, 2010 8.132 8.668 8.034 8.132 15,003 -0.24(-2.82%)
Jun 29, 2010 8.774 8.855 8.197 8.368 1,880 -0.78(-8.53%)
Jun 25, 2010 9.148 9.250 8.847 9.148 8,159,155 +0.20(+2.18%)
Jun 24, 2010 8.953 9.246 8.888 8.953 895 -0.25(-2.74%)
Jun 23, 2010 9.246 9.360 8.929 9.205 2,474,407 -0.04(-0.44%)
Jun 22, 2010 9.246 9.839 9.205 9.246 4,591 -0.42(-4.37%)
Jun 21, 2010 10.03 10.15 9.547 9.669 2,946,447 -0.08(-0.83%)
Jun 18, 2010 9.750 9.978 9.628 9.750 3,563,893 +0.18(+1.87%)
Jun 17, 2010 9.571 9.709 9.116 9.571 1,620 +0.14(+1.47%)
Jun 16, 2010 9.563 9.673 9.384 9.433 2,394,833 -0.26(-2.68%)
Jun 15, 2010 9.693 9.742 9.351 9.693 7,631 +0.44(+4.75%)
Jun 14, 2010 9.522 9.726 9.189 9.254 2,592,934 -0.07(-0.70%)
Jun 11, 2010 8.693 9.319 8.522 9.319 3,432,411 +0.46(+5.14%)
Jun 10, 2010 8.864 8.920 8.489 8.864 11,362 +0.55(+6.65%)
Jun 09, 2010 8.620 8.872 8.246 8.311 6,291,903 -0.14(-1.64%)
Jun 08, 2010 8.335 8.660 8.083 8.449 5,124,744 +0.13(+1.56%)
Jun 07, 2010 9.026 9.132 8.286 8.319 5,764,991 -0.65(-7.25%)
Jun 04, 2010 8.969 9.595 8.904 8.969 5,241,846 -0.76(-7.85%)
Jun 03, 2010 9.734 9.799 9.067 9.734 7,321,800 +0.70(+7.74%)
Jun 02, 2010 9.034 9.034 8.449 9.034 4,526,112 +0.54(+6.42%)
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.