Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.537 7.823 7.481 7.722 132,291,096 +0.21(+2.76%)
Jun 29, 2011 7.509 7.565 7.459 7.515 96,636,320 +0.05(+0.68%)
Jun 28, 2011 7.587 7.587 7.419 7.464 96,446,536 -0.07(-0.97%)
Jun 27, 2011 7.475 7.587 7.327 7.537 89,262,288 +0.12(+1.66%)
Jun 24, 2011 7.571 7.615 7.358 7.414 147,758,496 -0.13(-1.71%)
Jun 23, 2011 7.347 7.559 7.313 7.543 105,942,536 +0.06(+0.82%)
Jun 22, 2011 7.498 7.559 7.464 7.481 75,828,440 +0.02(+0.30%)
Jun 21, 2011 7.324 7.576 7.302 7.459 129,443,752 +0.21(+2.94%)
Jun 20, 2011 7.257 7.285 7.223 7.246 91,747,176 +0.10(+1.33%)
Jun 17, 2011 7.246 7.251 7.100 7.151 144,774,336 -0.03(-0.47%)
Jun 16, 2011 7.307 7.380 7.100 7.184 163,956,560 -0.18(-2.43%)
Jun 15, 2011 7.447 7.481 7.307 7.363 158,384,736 -0.16(-2.08%)
Jun 14, 2011 7.442 7.593 7.419 7.520 109,551,232 +0.16(+2.21%)
Jun 13, 2011 7.358 7.425 7.156 7.358 197,742,272 -0.12(-1.57%)
Jun 10, 2011 7.660 7.694 7.464 7.475 172,664,112 -0.25(-3.26%)
Jun 09, 2011 7.694 7.767 7.604 7.727 98,837,312 +0.06(+0.73%)
Jun 08, 2011 7.817 7.845 7.643 7.671 137,707,664 -0.14(-1.79%)
Jun 07, 2011 7.935 7.946 7.806 7.811 130,571,488 +0.02(+0.29%)
Jun 06, 2011 7.834 7.907 7.761 7.789 96,663,664 -0.06(-0.71%)
Jun 03, 2011 7.772 7.963 7.733 7.845 102,322,408 -0.36(-4.43%)
May 24, 2011 8.310 8.315 8.153 8.209 87,267,944 -0.08(-0.95%)
May 23, 2011 8.234 8.360 8.203 8.287 88,427,840 -0.11(-1.33%)
May 20, 2011 8.427 8.460 8.380 8.399 70,162,040 -0.07(-0.79%)
May 19, 2011 8.455 8.495 8.405 8.467 68,937,032 +0.00(+0.00%)
May 18, 2011 8.405 8.489 8.327 8.467 73,635,232 +0.08(+1.00%)
May 17, 2011 8.433 8.500 8.299 8.383 116,614,912 -0.09(-1.06%)
May 16, 2011 8.517 8.579 8.455 8.472 92,481,528 +0.03(+0.33%)
May 13, 2011 8.520 8.567 8.416 8.444 77,491,360 -0.10(-1.18%)
May 12, 2011 8.478 8.590 8.467 8.545 87,033,424 +0.06(+0.73%)
May 11, 2011 8.461 8.595 8.433 8.483 98,421,448 +0.00(+0.00%)
May 10, 2011 8.472 8.511 8.444 8.483 65,550,720 +0.04(+0.46%)
May 09, 2011 8.467 8.511 8.411 8.444 59,628,808 -0.02(-0.20%)
May 06, 2011 8.545 8.606 8.444 8.461 104,444,240 +0.02(+0.20%)
May 05, 2011 8.383 8.567 8.332 8.444 111,756,072 -0.04(-0.46%)
May 04, 2011 8.634 8.651 8.383 8.483 128,088,168 -0.13(-1.50%)
May 03, 2011 8.634 8.713 8.545 8.612 122,570,272 -0.04(-0.45%)
May 02, 2011 8.648 8.662 8.629 8.651 75,321,216 -0.01(-0.13%)
Apr 29, 2011 8.674 8.780 8.623 8.662 71,703,592 -0.02(-0.19%)
Apr 28, 2011 8.662 8.791 8.634 8.679 85,930,656 -0.04(-0.51%)
Apr 27, 2011 8.875 8.886 8.634 8.724 150,707,024 -0.04(-0.51%)
Apr 26, 2011 8.982 9.060 8.769 8.769 297,791,712 +0.07(+0.77%)
Apr 25, 2011 8.696 8.730 8.595 8.702 97,651,368 +0.06(+0.71%)
Apr 21, 2011 8.528 8.651 8.455 8.640 95,005,608 +0.19(+2.25%)
Apr 20, 2011 8.371 8.511 8.310 8.450 126,750,088 +0.24(+2.93%)
Apr 19, 2011 8.203 8.282 8.142 8.209 59,911,852 +0.02(+0.27%)
Apr 18, 2011 8.125 8.254 8.111 8.187 88,993,464 -0.05(-0.61%)
Apr 15, 2011 8.321 8.346 8.181 8.237 84,830,888 -0.06(-0.68%)
Apr 14, 2011 8.254 8.315 8.181 8.293 111,491,856 -0.10(-1.13%)
Apr 13, 2011 8.422 8.427 8.287 8.388 104,509,760 +0.04(+0.47%)
Apr 12, 2011 8.170 8.399 8.119 8.349 147,699,872 +0.03(+0.34%)
Apr 11, 2011 8.550 8.623 8.254 8.321 152,698,720 -0.26(-3.07%)
Apr 08, 2011 8.763 8.780 8.489 8.584 91,432,128 -0.11(-1.29%)
Apr 07, 2011 8.786 8.858 8.651 8.696 91,630,816 -0.11(-1.27%)
Apr 06, 2011 8.909 8.948 8.741 8.808 111,203,648 -0.03(-0.38%)
Apr 05, 2011 8.763 8.853 8.707 8.842 129,336,184 +0.14(+1.56%)
Apr 04, 2011 8.618 8.814 8.618 8.706 176,895,344 +0.22(+2.56%)
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.