Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.924 9.076 8.924 9.074 2,237,871 +0.15(+1.66%)
Oct 28, 2010 8.912 8.967 8.890 8.926 1,216,062 +0.04(+0.40%)
Oct 27, 2010 8.863 8.902 8.813 8.890 1,532,149 -0.02(-0.20%)
Oct 25, 2010 8.932 8.985 8.896 8.908 1,797,342 +0.01(+0.07%)
Oct 22, 2010 8.851 8.904 8.849 8.902 1,967,764 +0.06(+0.67%)
Oct 21, 2010 8.849 8.894 8.831 8.843 1,573,626 +0.02(+0.20%)
Oct 20, 2010 8.815 8.863 8.789 8.825 1,907,705 +0.01(+0.16%)
Oct 19, 2010 8.819 8.819 8.765 8.811 2,935,603 -0.05(-0.51%)
Oct 18, 2010 8.866 8.892 8.846 8.856 2,076,743 -0.01(-0.16%)
Oct 15, 2010 8.927 8.951 8.805 8.870 3,535,154 -0.03(-0.31%)
Oct 14, 2010 8.840 8.901 8.840 8.897 2,924,518 +0.06(+0.65%)
Oct 13, 2010 8.765 8.856 8.749 8.840 4,501,087 +0.10(+1.13%)
Oct 12, 2010 8.854 8.854 8.732 8.742 8,265,166 -0.11(-1.29%)
Oct 11, 2010 8.917 8.929 8.832 8.856 2,337,582 -0.09(-0.99%)
Oct 08, 2010 8.945 9.004 8.907 8.945 6,131,463 +0.03(+0.31%)
Oct 07, 2010 8.980 8.990 8.915 8.917 5,604,071 -0.06(-0.62%)
Oct 06, 2010 8.937 8.974 8.913 8.972 2,015,671 +0.04(+0.44%)
Oct 05, 2010 8.840 8.972 8.822 8.933 2,842,793 +0.13(+1.46%)
Oct 04, 2010 8.807 8.834 8.747 8.805 2,260,306 -0.01(-0.11%)
Oct 01, 2010 8.815 8.852 8.734 8.815 1,758,242 +0.01(+0.14%)
Sep 30, 2010 8.803 8.864 8.716 8.802 2,783,058 +0.03(+0.35%)
Sep 29, 2010 8.771 8.809 8.736 8.771 2,307,760 -0.06(-0.67%)
Sep 28, 2010 8.824 8.834 8.708 8.830 2,679,801 +0.03(+0.31%)
Sep 27, 2010 8.830 8.850 8.771 8.803 1,682,293 -0.05(-0.51%)
Sep 24, 2010 8.791 8.882 8.775 8.848 1,765,482 +0.09(+1.08%)
Sep 23, 2010 8.747 8.791 8.702 8.753 1,747,805 -0.02(-0.23%)
Sep 22, 2010 8.763 8.832 8.763 8.773 2,364,795 -0.01(-0.11%)
Sep 21, 2010 8.761 8.797 8.694 8.783 3,778,640 +0.02(+0.25%)
Sep 20, 2010 8.720 8.773 8.716 8.761 1,986,006 +0.05(+0.52%)
Sep 17, 2010 8.716 8.807 8.682 8.716 2,719,300 -0.08(-0.85%)
Sep 15, 2010 8.746 8.795 8.694 8.791 2,906,663 +0.00(+0.02%)
Sep 14, 2010 8.761 8.813 8.736 8.789 2,612,709 +0.02(+0.20%)
Sep 13, 2010 8.842 8.842 8.753 8.771 1,476,726 -0.02(-0.25%)
Sep 10, 2010 8.728 8.793 8.702 8.793 1,681,736 +0.08(+0.93%)
Sep 09, 2010 8.761 8.761 8.680 8.712 1,531,689 +0.02(+0.18%)
Sep 08, 2010 8.692 8.716 8.657 8.696 1,744,207 +0.05(+0.55%)
Sep 07, 2010 8.692 8.765 8.649 8.649 2,128,023 -0.10(-1.15%)
Sep 03, 2010 8.700 8.749 8.651 8.749 1,922,911 +0.07(+0.77%)
Sep 02, 2010 8.627 8.682 8.568 8.682 2,153 +0.08(+0.89%)
Sep 01, 2010 8.562 8.639 8.558 8.605 3,312,452 +0.10(+1.14%)
Aug 31, 2010 8.503 8.513 8.398 8.509 108,931 +0.05(+0.61%)
Aug 30, 2010 8.517 8.530 8.428 8.457 2,253,299 -0.05(-0.63%)
Aug 27, 2010 8.511 8.552 8.453 8.511 2,661,186 +0.01(+0.16%)
Aug 26, 2010 8.446 8.540 8.446 8.497 2,992,582 +0.05(+0.61%)
Aug 25, 2010 8.511 8.521 8.394 8.446 4,520,152 -0.11(-1.31%)
Aug 24, 2010 8.586 8.605 8.522 8.558 4,718,976 -0.07(-0.78%)
Aug 23, 2010 8.635 8.667 8.619 8.625 3,252,702 +0.04(+0.51%)
Aug 20, 2010 8.647 8.684 8.542 8.582 3,812,125 +0.02(+0.25%)
Aug 19, 2010 8.607 8.619 8.499 8.560 2,533 -0.05(-0.55%)
Aug 18, 2010 8.582 8.643 8.546 8.607 3,122,819 +0.03(+0.39%)
Aug 17, 2010 8.534 8.629 8.487 8.574 3,263,235 +0.10(+1.19%)
Aug 16, 2010 8.444 8.475 8.390 8.473 4,024,917 +0.01(+0.07%)
Aug 13, 2010 8.467 8.524 8.396 8.467 2,433,057 +0.04(+0.49%)
Aug 12, 2010 8.331 8.435 8.331 8.426 2,843,761 -0.01(-0.16%)
Aug 11, 2010 8.487 8.517 8.373 8.440 2,899,068 -0.22(-2.55%)
Aug 10, 2010 8.501 8.676 8.479 8.661 2,732,818 +0.14(+1.62%)
Aug 09, 2010 8.475 8.540 8.442 8.522 1,675,327 +0.06(+0.75%)
Aug 06, 2010 8.459 8.505 8.412 8.459 2,558,020 -0.03(-0.30%)
Aug 05, 2010 8.515 8.515 8.420 8.485 1,653,247 -0.06(-0.65%)
Aug 04, 2010 8.505 8.550 8.493 8.540 3,050,944 +0.04(+0.51%)
Aug 03, 2010 8.491 8.530 8.473 8.497 1,548,859 -0.03(-0.39%)
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.