Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.270 8.620 8.230 8.270 15,310 -0.26(-2.99%)
Aug 30, 2010 8.730 8.760 8.520 8.525 3,495,479 -0.26(-3.01%)
Aug 27, 2010 8.550 8.900 8.470 8.790 3,830,148 -0.02(-0.23%)
Aug 26, 2010 8.710 8.910 8.500 8.810 1,000 -0.06(-0.68%)
Aug 25, 2010 8.470 8.950 8.420 8.870 3,691,453 +0.29(+3.38%)
Aug 24, 2010 8.520 8.660 8.220 8.580 238 -0.11(-1.27%)
Aug 23, 2010 8.870 9.050 8.680 8.690 4,459,040 -0.17(-1.92%)
Aug 20, 2010 8.930 9.040 8.700 8.860 3,210,533 -0.08(-0.89%)
Aug 19, 2010 9.140 9.290 8.890 8.940 238 -0.31(-3.35%)
Aug 18, 2010 8.410 9.470 8.880 9.250 20,570,520 +0.84(+9.99%)
Aug 17, 2010 8.900 8.920 8.300 8.410 9,706,480 -0.37(-4.21%)
Aug 16, 2010 8.760 9.010 8.730 8.780 4,198,659 -0.06(-0.68%)
Aug 13, 2010 8.840 9.090 8.830 8.840 3,498,827 -0.19(-2.10%)
Aug 12, 2010 8.790 9.055 8.650 9.030 4,018,395 +0.10(+1.12%)
Aug 11, 2010 8.790 8.940 8.710 8.930 2,987,330 -0.05(-0.56%)
Aug 10, 2010 9.010 9.070 8.800 8.980 2,928,701 -0.17(-1.86%)
Aug 09, 2010 8.910 9.170 8.910 9.150 3,112,213 +0.29(+3.27%)
Aug 06, 2010 8.860 9.080 8.760 8.860 4,677,670 -0.25(-2.74%)
Aug 05, 2010 9.080 9.200 8.770 9.110 3,546,760 +0.01(+0.11%)
Aug 04, 2010 9.100 9.260 9.000 9.100 4,733,018 +0.07(+0.78%)
Aug 03, 2010 9.610 9.610 9.010 9.030 2,000 -0.61(-6.33%)
Aug 02, 2010 9.540 9.700 9.390 9.640 3,476,353 +0.27(+2.88%)
Jul 30, 2010 9.370 9.410 8.910 9.370 3,731,382 +0.24(+2.63%)
Jul 29, 2010 9.390 9.450 8.950 9.130 4,362,602 -0.19(-2.04%)
Jul 28, 2010 9.320 9.510 9.250 9.320 142 -0.08(-0.85%)
Jul 27, 2010 9.400 10.49 9.160 9.400 1,140 -0.94(-9.09%)
Jul 26, 2010 9.910 10.34 9.680 10.34 5,101,846 +0.10(+0.98%)
Jul 23, 2010 10.06 10.27 10.00 10.24 2,696,877 +0.13(+1.29%)
Jul 22, 2010 9.820 10.18 9.760 10.11 2,658,220 +0.47(+4.88%)
Jul 21, 2010 9.780 9.815 9.580 9.640 2,987,877 -0.03(-0.31%)
Jul 20, 2010 9.670 9.720 9.350 9.670 273,040 +0.08(+0.83%)
Jul 19, 2010 9.550 9.600 9.420 9.590 3,701,255 +0.10(+1.05%)
Jul 16, 2010 9.490 9.880 9.350 9.490 3,583,392 -0.31(-3.16%)
Jul 15, 2010 10.11 10.14 9.770 9.800 5,185,639 -0.30(-2.97%)
Jul 14, 2010 10.24 10.28 9.990 10.10 2,679,196 -0.16(-1.56%)
Jul 13, 2010 10.40 10.40 10.03 10.26 2,734,297 +0.12(+1.18%)
Jul 12, 2010 10.24 10.41 10.06 10.14 2,196,963 -0.14(-1.36%)
Jul 09, 2010 10.28 10.31 9.950 10.28 1,240,516 +0.19(+1.88%)
Jul 08, 2010 10.33 10.39 9.940 10.09 2,637,870 -0.10(-0.98%)
Jul 07, 2010 9.850 10.22 9.800 10.19 5,315,917 +0.39(+3.98%)
Jul 06, 2010 10.46 10.46 9.700 9.800 5,335 -0.35(-3.45%)
Jul 02, 2010 10.15 10.37 10.01 10.15 2,525,732 -0.06(-0.59%)
Jul 01, 2010 9.850 10.27 9.650 10.21 4,216,924 +0.33(+3.34%)
Jun 30, 2010 9.770 10.09 9.690 9.880 582 +0.04(+0.41%)
Jun 29, 2010 10.26 10.28 9.780 9.840 5,440,400 -0.73(-6.91%)
Jun 25, 2010 10.57 10.82 10.43 10.57 4,068,964 -0.13(-1.21%)
Jun 24, 2010 10.84 10.84 10.47 10.70 5,322,783 -0.22(-2.01%)
Jun 23, 2010 10.58 11.04 10.56 10.92 4,989,113 +0.33(+3.12%)
Jun 22, 2010 10.63 10.87 10.50 10.59 8,529,479 -0.04(-0.38%)
Jun 21, 2010 11.28 11.33 10.54 10.63 4,870,627 -0.46(-4.15%)
Jun 18, 2010 11.09 11.36 11.03 11.09 3,370,205 -0.21(-1.86%)
Jun 17, 2010 11.51 11.62 11.12 11.30 1,827,981 -0.18(-1.57%)
Jun 16, 2010 11.67 11.84 11.43 11.48 2,019,214 -0.33(-2.79%)
Jun 15, 2010 11.66 11.86 11.57 11.81 2,074,374 +0.22(+1.90%)
Jun 14, 2010 11.59 11.77 11.50 11.59 3,874,824 +0.12(+1.05%)
Jun 11, 2010 11.22 11.49 11.12 11.47 3,616,024 +0.07(+0.61%)
Jun 10, 2010 11.03 11.42 10.97 11.40 150 +0.60(+5.56%)
Jun 09, 2010 11.05 11.21 10.68 10.80 5,565,949 -0.18(-1.64%)
Jun 08, 2010 11.04 11.12 10.66 10.98 4,938,287 -0.05(-0.45%)
Jun 07, 2010 10.88 11.25 10.78 11.03 9,053,038 -0.13(-1.16%)
Jun 04, 2010 11.16 11.88 11.11 11.16 5,129,201 -0.99(-8.15%)
Jun 03, 2010 12.06 12.24 11.81 12.15 4,050,038 +0.32(+2.70%)
Jun 02, 2010 11.93 11.93 11.65 11.83 5,330,406 -0.12(-1.00%)
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.