Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.954 7.086 6.888 7.044 13,421,801 +0.08(+1.20%)
Oct 28, 2010 6.882 6.978 6.787 6.960 14,540,292 +0.10(+1.39%)
Oct 27, 2010 6.661 6.912 6.595 6.864 21,237,152 +0.42(+6.49%)
Oct 25, 2010 6.553 6.691 6.434 6.446 17,870,184 +0.00(+0.00%)
Oct 22, 2010 6.374 6.458 6.254 6.446 15,493,798 +0.10(+1.51%)
Oct 21, 2010 6.512 6.739 6.231 6.350 21,904,194 -0.07(-1.03%)
Oct 20, 2010 6.494 6.625 6.057 6.416 39,093,964 -0.07(-1.11%)
Oct 19, 2010 6.547 6.667 6.428 6.488 35,173,520 -0.05(-0.82%)
Oct 18, 2010 7.343 7.391 6.434 6.541 39,969,144 -0.85(-11.49%)
Oct 15, 2010 7.426 7.468 6.817 7.391 28,199,610 +0.03(+0.41%)
Oct 14, 2010 8.060 8.198 7.331 7.361 32,354,874 -0.83(-10.08%)
Oct 13, 2010 8.509 8.539 8.186 8.186 15,984,845 -0.27(-3.18%)
Oct 12, 2010 8.509 8.545 8.389 8.455 7,042,390 -0.04(-0.49%)
Oct 11, 2010 8.240 8.539 8.234 8.497 14,467,101 +0.23(+2.82%)
Oct 08, 2010 8.264 8.347 7.713 8.264 20,867,776 +0.57(+7.46%)
Oct 07, 2010 7.767 7.857 7.612 7.690 5,031,856 -0.03(-0.39%)
Oct 06, 2010 7.600 7.725 7.534 7.719 7,272,377 +0.12(+1.57%)
Oct 05, 2010 7.516 7.618 7.438 7.600 6,834,823 +0.18(+2.42%)
Oct 04, 2010 7.504 7.546 7.328 7.420 9,841,085 -0.11(-1.43%)
Oct 01, 2010 7.528 7.827 7.373 7.528 12,888,081 -0.22(-2.80%)
Sep 30, 2010 7.741 7.785 7.588 7.745 11,157,512 +0.16(+2.16%)
Sep 29, 2010 7.648 7.648 7.474 7.582 9,565,704 -0.07(-0.86%)
Sep 28, 2010 7.707 7.707 7.480 7.648 167 +0.03(+0.39%)
Sep 27, 2010 7.803 7.815 7.594 7.618 5,845,973 -0.20(-2.52%)
Sep 24, 2010 7.725 7.827 7.696 7.815 5,901,448 +0.20(+2.59%)
Sep 23, 2010 7.618 7.743 7.588 7.618 454 -0.10(-1.32%)
Sep 22, 2010 7.719 7.827 7.696 7.719 3,551,759 +0.01(+0.08%)
Sep 21, 2010 7.941 7.977 7.636 7.713 8,067,981 -0.20(-2.49%)
Sep 20, 2010 7.773 7.947 7.773 7.911 4,049,717 +0.15(+1.93%)
Sep 17, 2010 7.761 7.863 7.755 7.761 7,726,041 -0.11(-1.37%)
Sep 15, 2010 7.666 7.875 7.606 7.869 11,792,388 +0.19(+2.49%)
Sep 14, 2010 7.696 7.702 7.534 7.678 1,505 -0.02(-0.23%)
Sep 13, 2010 7.785 7.857 7.648 7.696 6,432,264 -0.04(-0.46%)
Sep 10, 2010 7.731 7.773 7.636 7.731 7,254,843 +0.00(+0.00%)
Sep 09, 2010 7.725 7.788 7.588 7.731 11,819,441 +0.03(+0.39%)
Sep 08, 2010 7.229 7.743 7.163 7.702 334 +0.31(+4.21%)
Sep 07, 2010 7.822 7.828 7.355 7.391 1,101 -0.47(-5.94%)
Sep 03, 2010 7.910 8.147 7.680 7.857 21,559,200 +0.43(+5.81%)
Sep 02, 2010 7.674 7.674 7.391 7.426 144,195 -0.22(-2.86%)
Sep 01, 2010 7.674 7.715 7.586 7.645 10,037,287 +0.06(+0.78%)
Aug 31, 2010 7.556 7.863 7.408 7.586 131,749 -0.32(-4.04%)
Aug 30, 2010 8.040 8.070 7.887 7.905 6,786,969 -0.12(-1.55%)
Aug 27, 2010 8.029 8.052 7.792 8.029 6,642,773 +0.05(+0.59%)
Aug 26, 2010 7.981 8.023 7.910 7.981 2,031 +0.06(+0.82%)
Aug 25, 2010 7.869 7.975 7.822 7.916 6,410,694 +0.02(+0.30%)
Aug 24, 2010 8.017 8.058 7.893 7.893 743 -0.18(-2.20%)
Aug 23, 2010 7.975 8.141 7.975 8.070 5,372,174 +0.11(+1.41%)
Aug 20, 2010 8.035 8.046 7.934 7.958 7,009,073 -0.15(-1.82%)
Aug 19, 2010 8.188 8.218 8.029 8.105 743 -0.12(-1.51%)
Aug 18, 2010 8.294 8.318 8.088 8.229 5,589,056 -0.05(-0.57%)
Aug 17, 2010 8.371 8.413 8.271 8.277 4,254,154 -0.03(-0.36%)
Aug 16, 2010 8.324 8.348 8.259 8.306 2,915,448 -0.04(-0.50%)
Aug 13, 2010 8.348 8.413 8.271 8.348 4,099,422 -0.06(-0.70%)
Aug 12, 2010 8.330 8.407 8.271 8.407 6,549,984 -0.03(-0.35%)
Aug 11, 2010 8.590 8.613 8.395 8.436 594 -0.27(-3.06%)
Aug 10, 2010 8.661 8.761 8.643 8.702 4,335,220 -0.03(-0.34%)
Aug 09, 2010 8.797 8.826 8.678 8.732 4,832,346 -0.05(-0.61%)
Aug 06, 2010 8.785 8.903 8.684 8.785 7,060,802 -0.08(-0.93%)
Aug 05, 2010 9.045 9.145 8.844 8.867 12,122,322 -0.24(-2.60%)
Aug 04, 2010 9.240 9.275 9.057 9.104 6,679,364 -0.10(-1.09%)
Aug 03, 2010 9.311 9.340 9.181 9.204 3,764,830 -0.15(-1.58%)
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.