Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.350 7.488 7.241 7.350 138,189,744 -0.12(-1.54%)
Jul 29, 2010 7.500 7.546 7.321 7.465 30,039 +0.03(+0.46%)
Jul 28, 2010 7.431 7.529 7.402 7.431 19,441 -0.07(-0.92%)
Jul 27, 2010 7.500 7.586 7.396 7.500 158,578 +0.05(+0.70%)
Jul 26, 2010 7.379 7.569 7.339 7.448 217,998,688 +0.13(+1.73%)
Jul 23, 2010 6.959 7.339 7.108 7.321 280,772,960 +0.36(+5.21%)
Jul 22, 2010 6.769 7.034 6.763 6.959 139,067 +0.31(+4.68%)
Jul 21, 2010 6.803 6.838 6.579 6.648 117,390,224 -0.12(-1.70%)
Jul 20, 2010 6.763 6.769 6.475 6.763 92,156,960 +0.16(+2.35%)
Jul 19, 2010 6.527 6.660 6.464 6.608 86,571,800 +0.08(+1.23%)
Jul 16, 2010 6.527 6.780 6.504 6.527 119,714,120 -0.23(-3.41%)
Jul 15, 2010 6.826 6.849 6.625 6.757 114,584,872 -0.04(-0.59%)
Jul 14, 2010 6.688 6.861 6.642 6.798 62,284 +0.09(+1.29%)
Jul 13, 2010 6.602 6.798 6.481 6.711 119,508 +0.32(+5.05%)
Jul 12, 2010 6.239 6.406 6.234 6.389 97,702,224 +0.14(+2.30%)
Jul 09, 2010 6.245 6.297 6.067 6.245 88,141,400 +0.13(+2.17%)
Jul 08, 2010 6.170 6.234 6.015 6.113 108,272,920 +0.02(+0.28%)
Jul 07, 2010 5.877 6.118 5.854 6.095 125,996,752 +0.25(+4.23%)
Jul 06, 2010 5.998 6.084 5.779 5.848 43,757 -0.07(-1.17%)
Jul 02, 2010 5.917 6.118 5.842 5.917 124,407,832 -0.09(-1.44%)
Jul 01, 2010 6.003 6.118 5.767 6.003 266,307,776 +0.20(+3.47%)
Jun 30, 2010 5.813 6.055 5.779 5.802 332,713 +0.15(+2.65%)
Jun 29, 2010 5.652 5.839 5.612 5.652 108,109 -0.54(-8.65%)
Jun 25, 2010 6.188 6.199 5.998 6.188 257,422,992 -0.02(-0.28%)
Jun 24, 2010 6.326 6.349 6.124 6.205 64,713 -0.14(-2.27%)
Jun 23, 2010 6.464 6.493 6.331 6.349 144,360,592 -0.11(-1.65%)
Jun 22, 2010 6.642 6.677 6.435 6.455 94,436 -0.18(-2.73%)
Jun 21, 2010 6.723 6.792 6.619 6.636 117,791,728 +0.04(+0.61%)
Jun 18, 2010 6.596 6.688 6.562 6.596 96,280,856 -0.01(-0.17%)
Jun 17, 2010 6.683 6.729 6.521 6.608 120,562,816 -0.09(-1.29%)
Jun 16, 2010 6.706 6.775 6.619 6.694 107,483,568 -0.04(-0.60%)
Jun 15, 2010 6.648 6.769 6.631 6.734 37,353 +0.14(+2.09%)
Jun 14, 2010 6.608 6.746 6.562 6.596 100,943,144 +0.03(+0.53%)
Jun 11, 2010 6.464 6.602 6.452 6.562 87,355,904 +0.01(+0.09%)
Jun 10, 2010 6.452 6.562 6.389 6.556 26,277 +0.20(+3.08%)
Jun 09, 2010 6.539 6.562 6.331 6.360 130,120,320 -0.10(-1.52%)
Jun 08, 2010 6.412 6.544 6.268 6.458 82,012 +0.07(+1.17%)
Jun 07, 2010 6.590 6.619 6.366 6.383 132,281,368 -0.24(-3.57%)
Jun 04, 2010 6.619 6.838 6.556 6.619 145,036,944 -0.26(-3.85%)
Jun 03, 2010 6.913 6.993 6.798 6.884 79,243 +0.06(+0.93%)
Jun 02, 2010 6.821 6.832 6.590 6.821 151,556,064 +0.25(+3.86%)
Jun 01, 2010 6.619 6.838 6.548 6.567 81,281 -0.18(-2.73%)
May 28, 2010 6.752 6.953 6.688 6.752 136,945,312 -0.15(-2.17%)
May 27, 2010 6.821 6.907 6.711 6.901 157,442,000 +0.35(+5.27%)
May 26, 2010 6.590 6.803 6.533 6.556 142,170 +0.21(+3.36%)
May 25, 2010 6.026 6.360 5.998 6.343 377,227 +0.01(+0.09%)
May 24, 2010 6.481 6.585 6.337 6.337 158,115,200 -0.14(-2.22%)
May 21, 2010 5.900 6.504 5.854 6.481 303,092,736 +0.02(+0.34%)
May 20, 2010 6.245 6.476 6.193 6.459 361,919 -0.19(-2.84%)
May 19, 2010 6.504 6.711 6.395 6.648 230,680,928 +0.00(+0.04%)
May 18, 2010 6.993 7.011 6.590 6.645 305,382 -0.23(-3.39%)
May 17, 2010 6.953 7.011 6.613 6.878 188,737,328 -0.09(-1.32%)
May 14, 2010 6.970 7.108 6.832 6.970 183,910,736 -0.18(-2.50%)
May 13, 2010 7.408 7.408 7.091 7.149 173,917,136 -0.05(-0.64%)
May 12, 2010 7.085 7.316 7.189 7.195 178,207,760 +0.11(+1.54%)
May 11, 2010 7.206 7.229 7.039 7.085 75,914 +0.09(+1.32%)
May 10, 2010 7.045 7.068 6.919 6.993 233,312,064 +0.37(+5.56%)
May 07, 2010 6.878 6.890 6.303 6.625 453,568,768 -0.06(-0.86%)
May 06, 2010 6.683 7.201 6.095 6.683 621,667 -0.31(-4.37%)
May 05, 2010 7.057 7.310 6.924 6.988 344,766,208 -0.41(-5.53%)
May 04, 2010 7.523 7.529 7.339 7.396 172,261 -0.26(-3.38%)
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.