Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.439 7.690 7.439 7.439 3,356 -0.09(-1.15%)
Jun 29, 2010 7.808 7.824 7.462 7.525 736,437 -0.52(-6.45%)
Jun 25, 2010 8.044 8.146 7.501 8.044 2,873,064 +0.56(+7.46%)
Jun 24, 2010 7.486 7.667 7.470 7.486 226 -0.14(-1.86%)
Jun 23, 2010 7.800 7.832 7.556 7.627 947,768 -0.18(-2.32%)
Jun 22, 2010 7.808 8.311 7.800 7.808 1,106 -0.44(-5.34%)
Jun 21, 2010 8.311 8.579 8.178 8.248 892,490 +0.06(+0.67%)
Jun 18, 2010 8.193 8.284 8.123 8.193 723,938 +0.00(+0.00%)
Jun 17, 2010 8.193 8.382 8.107 8.193 697,094 -0.05(-0.57%)
Jun 16, 2010 8.217 8.406 7.981 8.241 1,102,685 -0.06(-0.76%)
Jun 15, 2010 8.303 8.382 8.154 8.303 1,924 +0.16(+1.93%)
Jun 14, 2010 8.060 8.248 7.973 8.146 1,552,572 +0.20(+2.47%)
Jun 11, 2010 7.682 7.973 7.674 7.950 1,382,330 +0.16(+2.02%)
Jun 10, 2010 7.792 7.847 7.564 7.792 1,788 +0.36(+4.87%)
Jun 09, 2010 7.391 7.769 7.313 7.431 1,029,726 +0.13(+1.83%)
Jun 08, 2010 7.140 7.360 7.053 7.297 1,099,344 +0.24(+3.34%)
Jun 07, 2010 7.195 7.321 7.045 7.061 905,875 -0.05(-0.66%)
Jun 04, 2010 7.108 7.525 7.022 7.108 1,102,629 -0.20(-2.69%)
Jun 03, 2010 7.305 7.446 6.629 7.305 3,482,053 +0.01(+0.11%)
Jun 02, 2010 7.297 7.321 6.967 7.297 1,990,753 +0.34(+4.86%)
Jun 01, 2010 7.462 7.470 6.959 6.959 1,679,542 -0.70(-9.14%)
May 28, 2010 7.659 7.855 7.541 7.659 1,199,065 -0.20(-2.60%)
May 27, 2010 7.415 7.863 7.336 7.863 1,482,628 +0.68(+9.53%)
May 26, 2010 7.179 7.313 6.982 7.179 1,565 +0.35(+5.18%)
May 25, 2010 6.574 6.841 6.487 6.825 949,147 +0.06(+0.81%)
May 24, 2010 7.030 7.085 6.762 6.770 1,273,029 -0.32(-4.55%)
May 21, 2010 6.763 7.210 6.505 7.093 1,850,392 +0.16(+2.26%)
May 20, 2010 6.904 7.085 6.850 6.936 1,202,844 -0.38(-5.14%)
May 19, 2010 7.586 7.673 7.194 7.312 1,070,504 -0.35(-4.60%)
May 18, 2010 7.798 7.923 7.531 7.665 1,589,665 +0.05(+0.62%)
May 17, 2010 7.915 8.010 7.510 7.618 1,247,545 -0.24(-3.09%)
May 14, 2010 7.861 7.861 7.625 7.861 1,057,409 -0.06(-0.79%)
May 13, 2010 7.829 8.017 7.696 7.923 882,622 +0.09(+1.20%)
May 12, 2010 7.821 8.135 7.782 7.829 1,259,922 +0.06(+0.81%)
May 11, 2010 7.861 8.041 7.720 7.767 1,288,615 +0.11(+1.43%)
May 10, 2010 7.516 7.657 7.477 7.657 894,528 +0.50(+7.01%)
May 07, 2010 7.359 7.516 6.983 7.155 2,077,546 -0.24(-3.18%)
May 06, 2010 7.688 7.806 6.889 7.390 1,987,103 -0.08(-1.05%)
May 05, 2010 7.657 7.829 7.453 7.469 1,740,423 -0.27(-3.54%)
May 04, 2010 7.931 8.229 7.602 7.743 2,806,469 -0.09(-1.20%)
May 03, 2010 7.602 7.931 7.194 7.837 2,249,884 +0.42(+5.60%)
Apr 30, 2010 7.453 7.727 7.288 7.422 2,215,896 -0.54(-6.79%)
Apr 29, 2010 8.127 8.182 7.657 7.962 1,530,494 -0.12(-1.45%)
Apr 28, 2010 8.205 8.213 7.947 8.080 760,323 +0.00(+0.00%)
Apr 27, 2010 8.057 8.245 7.892 8.080 1,064,443 -0.06(-0.77%)
Apr 26, 2010 8.778 8.809 8.143 8.143 1,610,829 -0.64(-7.31%)
Apr 23, 2010 8.558 8.840 8.198 8.785 1,239,323 +0.30(+3.51%)
Apr 22, 2010 8.535 8.652 8.386 8.488 1,172,308 -0.24(-2.78%)
Apr 21, 2010 8.919 8.919 8.582 8.731 835,550 -0.15(-1.68%)
Apr 20, 2010 8.801 9.013 8.785 8.879 680,117 +0.20(+2.35%)
Apr 19, 2010 8.582 8.848 8.425 8.676 1,074,090 -0.04(-0.45%)
Apr 16, 2010 9.021 9.044 8.574 8.715 2,302,424 -0.38(-4.22%)
Apr 15, 2010 8.652 9.405 8.778 9.099 2,689,936 +0.45(+5.16%)
Apr 14, 2010 8.495 8.703 8.354 8.652 1,193,661 +0.20(+2.41%)
Apr 13, 2010 8.417 8.527 8.347 8.448 1,164,261 +0.01(+0.09%)
Apr 12, 2010 8.323 8.441 8.127 8.441 1,261,968 +0.16(+1.99%)
Apr 09, 2010 8.182 8.323 7.962 8.276 1,211,315 +0.17(+2.13%)
Apr 08, 2010 7.367 8.143 7.351 8.104 2,445,416 +0.70(+9.42%)
Apr 07, 2010 7.320 7.453 7.281 7.406 1,091,216 +0.10(+1.39%)
Apr 06, 2010 7.194 7.320 7.140 7.304 507,774 +0.07(+0.98%)
Apr 05, 2010 6.857 7.241 6.787 7.234 990,954 +0.44(+6.46%)
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.