MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.220 8.470 8.198 8.296 246,601 -0.07(-0.85%)
Jul 29, 2010 8.461 8.518 8.211 8.367 204,272 +0.01(+0.16%)
Jul 28, 2010 8.385 8.474 8.332 8.354 333,889 -0.06(-0.74%)
Jul 27, 2010 8.585 8.634 8.381 8.416 448,752 -0.08(-0.99%)
Jul 26, 2010 8.238 8.510 8.154 8.501 496,987 +0.28(+3.41%)
Jul 23, 2010 7.976 8.229 7.918 8.220 806,058 +0.19(+2.33%)
Jul 22, 2010 7.807 8.051 7.776 8.034 1,233,314 +0.36(+4.63%)
Jul 21, 2010 7.918 7.936 7.673 7.678 374,145 -0.19(-2.38%)
Jul 20, 2010 7.642 7.873 7.642 7.865 272,294 +0.10(+1.32%)
Jul 19, 2010 7.767 7.838 7.615 7.762 246,682 -0.00(-0.06%)
Jul 16, 2010 8.020 8.029 7.758 7.767 517,475 -0.30(-3.75%)
Jul 15, 2010 8.274 8.274 8.007 8.069 461,923 +0.04(+0.44%)
Jul 14, 2010 8.025 8.154 7.967 8.034 257,019 -0.05(-0.61%)
Jul 13, 2010 7.869 8.100 7.856 8.082 517,496 +0.35(+4.49%)
Jul 12, 2010 7.847 7.918 7.691 7.736 227,702 -0.16(-1.97%)
Jul 09, 2010 7.820 7.909 7.789 7.891 175,286 +0.04(+0.51%)
Jul 08, 2010 7.891 7.946 7.767 7.851 298,251 +0.04(+0.51%)
Jul 07, 2010 7.611 7.816 7.571 7.811 537,596 +0.25(+3.35%)
Jul 06, 2010 7.758 7.789 7.455 7.558 827,680 -0.06(-0.82%)
Jul 02, 2010 7.789 7.802 7.558 7.620 539,945 -0.12(-1.61%)
Jul 01, 2010 7.811 7.842 7.602 7.744 297,127 -0.08(-0.97%)
Jun 30, 2010 7.989 8.091 7.793 7.820 315,242 -0.19(-2.39%)
Jun 29, 2010 8.309 8.309 7.945 8.011 317,256 -0.45(-5.31%)
Jun 25, 2010 8.501 8.607 8.389 8.461 2,556,668 +0.03(+0.37%)
Jun 24, 2010 8.532 8.612 8.389 8.429 259,163 -0.17(-1.97%)
Jun 23, 2010 8.647 8.848 8.536 8.598 251,904 -0.04(-0.51%)
Jun 22, 2010 8.736 8.874 8.572 8.643 459,655 -0.04(-0.46%)
Jun 21, 2010 8.825 8.859 8.585 8.683 397,224 +0.01(+0.10%)
Jun 18, 2010 8.550 8.768 8.518 8.674 771,525 +0.17(+2.04%)
Jun 17, 2010 8.425 8.501 8.283 8.501 351,442 +0.15(+1.81%)
Jun 16, 2010 8.296 8.425 8.278 8.349 162,935 -0.02(-0.27%)
Jun 15, 2010 8.229 8.412 8.145 8.372 383,828 +0.24(+2.90%)
Jun 14, 2010 8.002 8.211 7.949 8.136 339,941 +0.24(+2.98%)
Jun 11, 2010 7.802 7.949 7.762 7.900 356,417 +0.05(+0.59%)
Jun 10, 2010 7.820 7.896 7.744 7.853 306,321 +0.15(+1.93%)
Jun 09, 2010 7.793 7.807 7.624 7.704 400,882 -0.05(-0.63%)
Jun 08, 2010 7.820 7.842 7.598 7.753 230,662 -0.05(-0.68%)
Jun 07, 2010 8.074 8.105 7.793 7.807 449,984 -0.24(-2.96%)
Jun 04, 2010 8.287 8.296 8.011 8.045 438,006 -0.39(-4.67%)
Jun 03, 2010 8.372 8.465 8.287 8.438 403,622 +0.12(+1.39%)
Jun 02, 2010 8.305 8.412 8.238 8.323 686,557 +0.03(+0.32%)
Jun 01, 2010 8.385 8.553 8.292 8.296 382,525 -0.17(-1.99%)
May 28, 2010 8.633 8.602 8.425 8.465 258,157 -0.17(-1.95%)
May 27, 2010 8.527 8.655 8.447 8.633 224,307 +0.31(+3.78%)
May 26, 2010 8.336 8.513 8.247 8.318 505,599 +0.03(+0.32%)
May 25, 2010 8.065 8.296 7.937 8.292 687,151 -0.01(-0.11%)
May 24, 2010 8.487 8.491 8.278 8.300 232,455 -0.18(-2.09%)
May 21, 2010 8.203 8.509 8.172 8.478 418,696 +0.13(+1.54%)
May 20, 2010 8.402 8.708 8.349 8.349 424,145 -0.43(-4.90%)
May 19, 2010 8.961 8.997 8.704 8.779 460,692 -0.19(-2.13%)
May 18, 2010 9.329 9.387 8.953 8.970 266,411 -0.23(-2.46%)
May 17, 2010 9.138 9.254 8.895 9.196 378,310 +0.07(+0.73%)
May 14, 2010 9.227 9.276 8.979 9.130 362,020 -0.16(-1.72%)
May 13, 2010 9.316 9.370 9.214 9.289 567,895 -0.03(-0.33%)
May 12, 2010 9.249 9.365 9.232 9.320 958,520 +0.09(+0.96%)
May 11, 2010 9.378 9.453 9.072 9.232 684,650 +0.00(+0.00%)
May 10, 2010 9.174 9.258 8.952 9.232 453,195 +0.49(+5.63%)
May 07, 2010 9.138 9.289 8.615 8.739 955,901 -0.45(-4.87%)
May 06, 2010 9.480 9.706 8.558 9.187 598,245 -0.33(-3.45%)
May 05, 2010 9.511 9.715 9.396 9.515 708,378 -0.19(-1.96%)
May 04, 2010 9.715 10.02 9.662 9.706 1,136,565 +0.22(+2.29%)
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.
TOP
Email a Story