MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.983 6.165 5.935 5.983 12,724 -0.07(-1.11%)
Aug 30, 2010 6.203 6.318 6.040 6.050 384,760 -0.26(-4.10%)
Aug 27, 2010 6.309 6.347 6.098 6.309 325,859 +0.10(+1.62%)
Aug 26, 2010 6.232 6.395 6.155 6.208 1,482 +0.01(+0.23%)
Aug 25, 2010 6.088 6.213 6.012 6.194 1,467 +0.04(+0.62%)
Aug 24, 2010 6.021 6.338 5.935 6.155 5,960 +0.06(+0.94%)
Aug 23, 2010 6.347 6.366 6.098 6.098 408,047 -0.22(-3.49%)
Aug 20, 2010 6.175 6.338 6.069 6.318 361,121 +0.11(+1.70%)
Aug 19, 2010 6.366 6.405 6.155 6.213 2,218 -0.16(-2.56%)
Aug 18, 2010 6.434 6.520 6.338 6.376 23,117 -0.09(-1.34%)
Aug 17, 2010 6.309 6.577 6.251 6.462 3,537 +0.18(+2.90%)
Aug 16, 2010 6.098 6.321 5.992 6.280 462,734 +0.14(+2.34%)
Aug 13, 2010 6.136 6.356 6.136 6.136 480,221 -0.22(-3.46%)
Aug 12, 2010 6.289 6.404 6.222 6.356 480,646 -0.04(-0.60%)
Aug 11, 2010 6.567 6.663 6.318 6.395 6,431 -0.37(-5.52%)
Aug 10, 2010 6.845 6.873 6.644 6.768 2,743 -0.17(-2.48%)
Aug 09, 2010 7.007 7.007 6.912 6.940 368,630 +0.00(+0.00%)
Aug 06, 2010 6.940 6.998 6.749 6.940 393,808 +0.04(+0.55%)
Aug 05, 2010 6.988 7.027 6.883 6.902 299,134 -0.12(-1.77%)
Aug 04, 2010 6.826 7.027 6.787 7.027 558,540 +0.26(+3.82%)
Aug 03, 2010 6.816 6.921 6.644 6.768 583,087 -0.04(-0.56%)
Aug 02, 2010 6.548 6.835 6.510 6.806 735,020 +0.34(+5.33%)
Jul 30, 2010 6.462 6.730 6.462 6.462 947,942 -0.14(-2.17%)
Jul 29, 2010 6.385 6.797 6.376 6.605 1,285,832 +0.31(+4.86%)
Jul 28, 2010 6.299 6.558 6.289 6.299 2,383 -0.23(-3.52%)
Jul 27, 2010 6.768 6.787 6.493 6.529 776,345 -0.16(-2.43%)
Jul 26, 2010 6.586 6.768 6.529 6.692 1,075,470 +0.11(+1.60%)
Jul 23, 2010 6.280 6.596 6.251 6.586 823,993 +0.26(+4.08%)
Jul 22, 2010 6.184 6.395 6.175 6.328 691,693 +0.22(+3.60%)
Jul 21, 2010 5.983 6.203 5.916 6.108 957,013 +0.15(+2.57%)
Jul 20, 2010 5.715 5.954 5.629 5.954 562,494 +0.15(+2.64%)
Jul 19, 2010 5.734 5.811 5.552 5.801 1,586,256 +0.07(+1.17%)
Jul 16, 2010 5.734 5.974 5.734 5.734 1,047,998 -0.27(-4.47%)
Jul 15, 2010 6.136 6.155 5.907 6.002 518,335 -0.13(-2.18%)
Jul 14, 2010 6.222 6.280 6.079 6.136 368,491 -0.10(-1.54%)
Jul 13, 2010 6.232 6.251 5.954 6.232 5,826 +0.34(+5.68%)
Jul 12, 2010 5.897 5.954 5.840 5.897 389,270 -0.05(-0.81%)
Jul 09, 2010 5.945 5.964 5.801 5.945 395,329 +0.07(+1.14%)
Jul 08, 2010 5.878 5.897 5.782 5.878 873,606 +0.09(+1.49%)
Jul 07, 2010 5.648 5.820 5.638 5.792 754,483 +0.19(+3.42%)
Jul 06, 2010 5.600 5.926 5.581 5.600 3,511 -0.20(-3.47%)
Jul 02, 2010 5.801 5.878 5.706 5.801 740,148 -0.02(-0.33%)
Jul 01, 2010 5.830 5.849 5.619 5.820 884,910 +0.04(+0.66%)
Jun 30, 2010 5.782 5.964 5.744 5.782 7,107 +0.00(+0.00%)
Jun 29, 2010 6.108 6.108 5.744 5.782 1,525,752 -0.38(-6.21%)
Jun 25, 2010 6.165 6.270 6.089 6.165 1,029,407 -0.03(-0.46%)
Jun 24, 2010 6.194 6.299 6.146 6.194 352 -0.13(-2.12%)
Jun 23, 2010 6.165 6.423 6.060 6.328 1,380,394 +0.16(+2.64%)
Jun 22, 2010 6.165 6.280 6.146 6.165 1,725 -0.04(-0.62%)
Jun 21, 2010 6.337 6.433 6.203 6.203 1,532,038 -0.02(-0.31%)
Jun 18, 2010 6.222 6.356 6.175 6.222 1,566,382 +0.08(+1.25%)
Jun 17, 2010 6.146 6.395 6.127 6.146 2,143,350 -0.03(-0.47%)
Jun 16, 2010 6.625 6.644 6.165 6.175 3,033,801 -0.50(-7.46%)
Jun 15, 2010 6.672 6.969 6.423 6.672 3,000 -0.60(-8.29%)
Jun 14, 2010 7.611 7.706 7.247 7.275 1,013,670 -0.27(-3.55%)
Jun 11, 2010 7.275 7.553 7.275 7.544 673,042 +0.22(+3.01%)
Jun 10, 2010 7.323 7.496 7.161 7.323 2,787 +0.03(+0.39%)
Jun 09, 2010 7.256 7.515 7.180 7.295 769,497 +0.10(+1.33%)
Jun 08, 2010 7.697 7.792 7.132 7.199 1,826,126 -0.50(-6.47%)
Jun 07, 2010 7.898 8.099 7.687 7.697 980,392 -0.18(-2.31%)
Jun 04, 2010 7.879 8.080 7.668 7.879 1,396,230 -0.14(-1.79%)
Jun 03, 2010 8.022 8.204 7.898 8.022 334 +0.08(+0.96%)
Jun 02, 2010 7.946 7.974 7.467 7.946 544,904 +0.25(+3.23%)
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