Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.100 7.267 7.073 7.114 286,861 -0.09(-1.25%)
Aug 30, 2010 7.322 7.364 7.197 7.204 4,584,259 -0.14(-1.89%)
Aug 27, 2010 7.315 7.364 7.128 7.343 6,326,370 +0.02(+0.33%)
Aug 26, 2010 7.301 7.357 7.166 7.319 577 +0.09(+1.29%)
Aug 25, 2010 7.107 7.268 7.017 7.225 96,073 +0.11(+1.56%)
Aug 24, 2010 7.142 7.246 7.073 7.114 1,289 -0.13(-1.82%)
Aug 23, 2010 7.253 7.364 7.218 7.246 4,719,792 +0.04(+0.58%)
Aug 20, 2010 7.274 7.301 7.184 7.204 7,324,165 -0.12(-1.70%)
Aug 19, 2010 7.516 7.516 7.315 7.329 1,289 -0.22(-2.94%)
Aug 18, 2010 7.551 7.655 7.495 7.551 6,157,914 -0.02(-0.27%)
Aug 17, 2010 7.461 7.648 7.364 7.571 6,844,269 +0.19(+2.53%)
Aug 16, 2010 7.301 7.461 7.156 7.384 6,504,529 +0.03(+0.38%)
Aug 13, 2010 7.357 7.585 7.280 7.357 6,320,052 +0.02(+0.28%)
Aug 12, 2010 7.260 7.447 7.135 7.336 6,505,902 -0.01(-0.19%)
Aug 11, 2010 7.592 7.627 7.341 7.350 1,290 -0.38(-4.93%)
Aug 10, 2010 7.571 7.897 7.558 7.731 13,513,979 +0.06(+0.81%)
Aug 09, 2010 7.412 7.717 7.384 7.668 13,058,055 +0.29(+3.94%)
Aug 06, 2010 7.377 7.419 6.948 7.377 11,459,357 -0.01(-0.19%)
Aug 05, 2010 7.239 7.440 7.225 7.391 5,849,579 +0.09(+1.23%)
Aug 04, 2010 7.232 7.343 7.156 7.301 4,789,790 +0.06(+0.86%)
Aug 03, 2010 7.405 7.447 7.216 7.239 7,235,709 -0.21(-2.88%)
Aug 02, 2010 7.246 7.474 7.246 7.454 7,886,044 +0.31(+4.36%)
Jul 30, 2010 7.142 7.184 7.010 7.142 5,966,846 -0.02(-0.29%)
Jul 29, 2010 7.384 7.398 7.114 7.163 6,195,084 -0.15(-1.99%)
Jul 28, 2010 7.308 7.405 7.267 7.308 772 -0.11(-1.49%)
Jul 27, 2010 7.419 7.419 7.225 7.419 1,032 +0.17(+2.29%)
Jul 26, 2010 7.225 7.274 7.177 7.253 6,012,563 +0.01(+0.10%)
Jul 23, 2010 7.197 7.267 7.107 7.246 8,566,665 +0.05(+0.67%)
Jul 22, 2010 7.038 7.225 7.003 7.197 7,922,403 +0.25(+3.59%)
Jul 21, 2010 7.121 7.156 6.899 6.948 7,203,806 -0.15(-2.15%)
Jul 20, 2010 7.100 7.135 6.851 7.100 5,847,102 +0.12(+1.79%)
Jul 19, 2010 6.983 7.024 6.906 6.976 4,563,254 +0.06(+0.90%)
Jul 16, 2010 6.913 7.024 6.865 6.913 10,924,727 -0.15(-2.16%)
Jul 15, 2010 7.045 7.087 6.927 7.066 7,484,017 -0.01(-0.10%)
Jul 14, 2010 7.038 7.197 6.996 7.073 8,498,096 -0.01(-0.20%)
Jul 13, 2010 7.211 7.246 7.038 7.087 288 -0.01(-0.20%)
Jul 12, 2010 7.045 7.121 6.976 7.100 9,303,070 +0.01(+0.20%)
Jul 09, 2010 7.087 7.111 6.699 7.087 18,647,762 +0.30(+4.49%)
Jul 08, 2010 6.969 6.969 6.685 6.782 11,698,445 -0.05(-0.71%)
Jul 07, 2010 6.234 6.872 6.200 6.830 25,491,442 +0.67(+10.79%)
Jul 06, 2010 6.415 6.505 6.110 6.165 6,396 -0.15(-2.41%)
Jul 02, 2010 6.318 6.477 6.262 6.318 7,030,041 +0.02(+0.33%)
Jul 01, 2010 6.297 6.390 6.228 6.297 11,795,309 -0.10(-1.62%)
Jun 30, 2010 6.401 6.570 6.338 6.401 3,118 -0.01(-0.11%)
Jun 29, 2010 6.671 6.692 6.387 6.408 12,151,152 -0.42(-6.19%)
Jun 25, 2010 6.830 6.906 6.685 6.830 23,325,854 +0.12(+1.86%)
Jun 24, 2010 6.913 6.969 6.692 6.706 13,016,933 -0.24(-3.39%)
Jun 23, 2010 7.045 7.066 6.865 6.941 7,863,649 -0.10(-1.47%)
Jun 22, 2010 7.308 7.336 7.024 7.045 10,332,327 -0.26(-3.51%)
Jun 21, 2010 7.391 7.495 7.218 7.301 8,774,571 +0.02(+0.29%)
Jun 18, 2010 7.280 7.350 7.242 7.280 13,723,394 -0.06(-0.85%)
Jun 17, 2010 7.454 7.454 7.190 7.343 9,490,981 -0.03(-0.47%)
Jun 16, 2010 7.301 7.447 7.267 7.377 8,589,020 -0.07(-0.93%)
Jun 15, 2010 7.280 7.468 7.225 7.447 8,699,276 +0.26(+3.56%)
Jun 14, 2010 7.267 7.371 7.177 7.190 10,084,249 +0.00(+0.00%)
Jun 11, 2010 7.073 7.208 7.066 7.190 9,204,066 +0.01(+0.19%)
Jun 10, 2010 6.962 7.232 6.955 7.177 15,658,755 +0.39(+5.71%)
Jun 09, 2010 6.775 7.024 6.761 6.789 13,313,184 +0.07(+1.03%)
Jun 08, 2010 6.685 6.775 6.553 6.719 10,769,688 +0.06(+0.94%)
Jun 07, 2010 6.657 6.872 6.643 6.657 11,770,111 +0.01(+0.10%)
Jun 04, 2010 6.650 6.924 6.615 6.650 13,787,425 -0.27(-3.90%)
Jun 03, 2010 6.803 6.955 6.706 6.920 12,188,634 +0.10(+1.42%)
Jun 02, 2010 6.664 6.823 6.588 6.823 15,617,678 +0.26(+4.01%)
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.