Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.103 9.343 9.085 9.103 7,796,932 -0.05(-0.59%)
Jun 29, 2010 9.254 9.337 9.078 9.158 6,457,493 -0.32(-3.37%)
Jun 25, 2010 9.453 9.520 9.334 9.477 7,729,949 +0.04(+0.44%)
Jun 24, 2010 9.626 9.671 9.406 9.435 4,436,028 -0.25(-2.55%)
Jun 23, 2010 9.573 9.723 9.491 9.682 4,403,526 +0.10(+1.06%)
Jun 22, 2010 9.950 9.996 9.548 9.580 7,326,453 -0.34(-3.47%)
Jun 21, 2010 9.999 10.13 9.841 9.925 7,691,510 +0.01(+0.09%)
Jun 18, 2010 9.847 9.972 9.776 9.916 8,436,538 +0.09(+0.87%)
Jun 17, 2010 9.731 9.841 9.626 9.830 7,430,216 +0.09(+0.97%)
Jun 16, 2010 9.653 9.747 9.611 9.736 4,497,470 +0.04(+0.41%)
Jun 15, 2010 9.533 9.702 9.406 9.696 4,494,388 +0.26(+2.81%)
Jun 14, 2010 9.504 9.626 9.404 9.431 4,799,530 +0.05(+0.56%)
Jun 11, 2010 9.172 9.397 9.172 9.379 4,238,222 +0.04(+0.41%)
Jun 10, 2010 9.065 9.346 9.000 9.341 4,752,903 +0.42(+4.76%)
Jun 09, 2010 8.929 9.163 8.858 8.916 5,410,273 +0.02(+0.27%)
Jun 08, 2010 8.826 8.913 8.661 8.893 6,306,402 +0.13(+1.45%)
Jun 07, 2010 9.067 9.067 8.757 8.766 4,713,002 -0.20(-2.19%)
Jun 04, 2010 9.176 9.297 8.929 8.962 8,127,304 -0.46(-4.93%)
Jun 03, 2010 9.466 9.589 9.288 9.426 8,222,472 +0.03(+0.35%)
Jun 02, 2010 9.029 9.393 8.947 9.393 8,854,127 +0.38(+4.27%)
Jun 01, 2010 9.107 9.277 9.009 9.009 5,454,424 -0.14(-1.53%)
May 28, 2010 9.315 9.368 9.016 9.149 5,612,578 -0.17(-1.79%)
May 27, 2010 9.145 9.328 9.098 9.315 4,286,002 +0.35(+3.93%)
May 26, 2010 8.873 9.216 8.873 8.964 4,951,415 -0.04(-0.46%)
May 25, 2010 8.784 9.009 8.713 9.005 6,279,409 +0.01(+0.16%)
May 24, 2010 9.003 9.163 8.967 8.991 4,827,335 -0.14(-1.55%)
May 21, 2010 8.956 9.196 8.777 9.132 9,272,769 +0.21(+2.32%)
May 20, 2010 8.953 9.451 8.904 8.925 15,319,461 -0.55(-5.84%)
May 19, 2010 9.482 9.684 9.305 9.479 5,447,533 -0.06(-0.59%)
May 18, 2010 9.792 9.879 9.495 9.535 5,266,349 -0.20(-2.01%)
May 17, 2010 9.765 9.849 9.517 9.731 5,171,000 -0.00(-0.02%)
May 14, 2010 9.914 9.950 9.620 9.733 5,235,154 -0.24(-2.40%)
May 13, 2010 9.963 10.10 9.860 9.972 8,266,519 -0.09(-0.85%)
May 12, 2010 9.865 10.08 9.794 10.06 8,937,711 +0.22(+2.21%)
May 11, 2010 9.814 9.901 9.586 9.840 9,542,471 +0.14(+1.44%)
May 10, 2010 9.578 9.731 9.346 9.700 6,808,971 +0.59(+6.49%)
May 07, 2010 9.257 9.357 8.954 9.109 9,405,070 -0.20(-2.20%)
May 06, 2010 9.631 9.733 8.706 9.314 11,090,220 -0.36(-3.68%)
May 05, 2010 9.727 9.849 9.629 9.669 9,147,691 -0.14(-1.44%)
May 04, 2010 10.08 10.10 9.754 9.811 8,695,119 -0.43(-4.23%)
May 03, 2010 9.870 10.27 9.870 10.24 7,449,480 +0.32(+3.27%)
Apr 30, 2010 10.19 10.25 9.870 9.919 6,129,856 -0.24(-2.41%)
Apr 29, 2010 10.03 10.19 9.908 10.16 6,352,616 +0.27(+2.73%)
Apr 28, 2010 9.923 9.999 9.823 9.894 5,918,255 +0.05(+0.50%)
Apr 27, 2010 10.15 10.20 9.816 9.845 8,135,012 -0.33(-3.24%)
Apr 26, 2010 10.19 10.27 10.14 10.18 5,452,440 -0.02(-0.18%)
Apr 23, 2010 10.10 10.24 10.01 10.19 5,555,938 +0.09(+0.88%)
Apr 22, 2010 9.789 10.13 9.789 10.10 9,810,563 +0.24(+2.45%)
Apr 21, 2010 9.830 9.885 9.687 9.863 8,436,152 +0.02(+0.22%)
Apr 20, 2010 9.961 9.976 9.767 9.841 11,707,220 -0.11(-1.11%)
Apr 19, 2010 9.832 9.961 9.731 9.952 7,383,285 +0.10(+1.01%)
Apr 16, 2010 9.947 10.02 9.794 9.852 9,667,279 -0.12(-1.24%)
Apr 15, 2010 9.669 10.01 9.636 9.976 15,922,456 +0.28(+2.94%)
Apr 14, 2010 9.611 9.691 9.519 9.691 8,160,661 +0.08(+0.81%)
Apr 13, 2010 9.830 9.967 9.546 9.613 17,956,630 +0.20(+2.12%)
Apr 12, 2010 9.288 9.441 9.250 9.413 10,606,409 +0.14(+1.47%)
Apr 09, 2010 9.266 9.281 9.197 9.277 5,287,780 +0.06(+0.67%)
Apr 08, 2010 9.337 9.388 8.434 9.216 10,489,749 -0.17(-1.76%)
Apr 07, 2010 9.052 9.548 9.052 9.381 18,856,520 +0.30(+3.27%)
Apr 06, 2010 9.003 9.088 8.993 9.083 6,611,104 +0.07(+0.76%)
Apr 05, 2010 8.866 9.027 8.835 9.014 4,693,479 +0.20(+2.31%)
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.