Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.840 7.840 7.350 7.740 33,725 +0.59(+8.25%)
Jul 29, 2010 7.000 7.200 6.890 7.150 4,027 +0.16(+2.29%)
Jul 28, 2010 7.360 7.360 6.950 6.990 9,199 -0.42(-5.67%)
Jul 27, 2010 7.400 7.470 7.020 7.410 11,945 +0.06(+0.82%)
Jul 26, 2010 7.460 7.570 6.850 7.350 23,917 -0.05(-0.68%)
Jul 23, 2010 6.830 7.400 6.810 7.400 14,330 +0.55(+8.03%)
Jul 22, 2010 6.220 6.850 6.170 6.850 15,062 +0.74(+12.20%)
Jul 21, 2010 6.350 6.610 6.060 6.105 16,215 -0.21(-3.40%)
Jul 20, 2010 6.250 6.460 6.010 6.320 37,112 +0.01(+0.16%)
Jul 19, 2010 6.385 6.385 6.250 6.310 8,736 -0.14(-2.17%)
Jul 16, 2010 6.520 6.590 6.250 6.450 26,151 -0.10(-1.53%)
Jul 15, 2010 6.360 6.645 6.360 6.550 82,052 +0.18(+2.83%)
Jul 14, 2010 6.700 6.700 6.310 6.370 15,587 -0.37(-5.49%)
Jul 13, 2010 6.640 6.799 6.470 6.740 74,727 +0.20(+3.06%)
Jul 12, 2010 6.330 6.650 6.230 6.540 17,323 +0.17(+2.67%)
Jul 09, 2010 6.760 6.760 6.260 6.370 19,920 -0.38(-5.63%)
Jul 08, 2010 6.950 6.950 6.680 6.750 47,490 -0.11(-1.60%)
Jul 07, 2010 6.650 6.910 6.580 6.860 35,950 +0.23(+3.47%)
Jul 06, 2010 7.150 7.215 6.460 6.630 61,340 -0.31(-4.47%)
Jul 02, 2010 7.050 7.090 6.865 6.940 15,523 -0.03(-0.43%)
Jul 01, 2010 7.110 7.160 6.870 6.970 11,726 -0.10(-1.41%)
Jun 30, 2010 7.460 7.460 6.990 7.070 18,083 -0.41(-5.48%)
Jun 29, 2010 7.340 7.890 7.330 7.480 41,987 +0.27(+3.67%)
Jun 25, 2010 7.280 7.570 6.940 7.215 1,019,157 -0.07(-0.89%)
Jun 24, 2010 8.110 8.510 7.150 7.280 122,568 -0.59(-7.50%)
Jun 23, 2010 6.940 8.250 6.900 7.870 99,716 +0.87(+12.43%)
Jun 22, 2010 7.210 7.350 6.990 7.000 49,287 -0.21(-2.91%)
Jun 21, 2010 7.120 7.390 6.900 7.210 35,693 +0.01(+0.14%)
Jun 18, 2010 7.420 7.700 7.195 7.200 33,165 -0.24(-3.23%)
Jun 17, 2010 7.110 7.440 7.110 7.440 16,228 +0.25(+3.48%)
Jun 16, 2010 7.280 7.300 7.030 7.190 244,892 -0.03(-0.42%)
Jun 15, 2010 7.290 7.340 7.000 7.220 38,889 -0.18(-2.43%)
Jun 14, 2010 7.320 7.500 7.280 7.400 24,554 -0.02(-0.27%)
Jun 11, 2010 7.360 7.450 7.350 7.420 11,567 -0.03(-0.40%)
Jun 10, 2010 7.520 7.850 7.450 7.450 82,261 -0.06(-0.80%)
Jun 09, 2010 7.740 8.100 7.510 7.510 74,081 -0.19(-2.47%)
Jun 08, 2010 8.280 8.280 7.700 7.700 38,747 -0.28(-3.51%)
Jun 07, 2010 7.650 8.600 7.500 7.980 51,588 +0.34(+4.45%)
Jun 04, 2010 8.050 8.220 7.600 7.640 4,141 -0.36(-4.50%)
Jun 03, 2010 7.700 8.250 7.700 8.000 12,700 -0.26(-3.15%)
Jun 02, 2010 8.190 8.280 7.830 8.260 6,373 +0.44(+5.63%)
Jun 01, 2010 8.000 8.140 7.610 7.820 8,365 -0.19(-2.37%)
May 28, 2010 8.020 8.020 7.520 8.010 9,850 -0.01(-0.12%)
May 27, 2010 7.900 8.120 7.730 8.020 13,094 +0.37(+4.84%)
May 26, 2010 7.810 7.810 7.559 7.650 10,192 -0.33(-4.14%)
May 25, 2010 7.800 8.010 7.510 7.980 28,868 +0.09(+1.14%)
May 24, 2010 8.280 8.280 7.720 7.890 8,756 -0.26(-3.19%)
May 21, 2010 7.520 8.300 7.520 8.150 19,973 +0.25(+3.16%)
May 20, 2010 7.880 7.930 7.310 7.900 48,503 -0.20(-2.47%)
May 19, 2010 8.300 8.300 7.970 8.100 25,706 -0.13(-1.58%)
May 18, 2010 8.116 8.300 8.110 8.230 11,785 +0.03(+0.37%)
May 17, 2010 8.380 8.670 8.049 8.200 43,631 -0.30(-3.53%)
May 14, 2010 8.320 8.690 8.225 8.500 31,793 -0.13(-1.51%)
May 13, 2010 8.400 8.720 8.255 8.630 24,208 -0.13(-1.48%)
May 12, 2010 8.500 8.900 8.370 8.760 49,405 +0.66(+8.15%)
May 11, 2010 8.140 8.320 7.730 8.100 19,226 +0.18(+2.27%)
May 10, 2010 8.000 8.210 7.850 7.920 22,416 +0.10(+1.28%)
May 07, 2010 7.770 8.100 7.010 7.820 93,625 -0.08(-1.01%)
May 06, 2010 8.480 8.790 7.510 7.900 89,636 -0.66(-7.71%)
May 05, 2010 8.710 9.035 8.400 8.560 39,668 -0.16(-1.83%)
May 04, 2010 8.610 9.120 8.540 8.720 31,819 -0.07(-0.80%)
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.