Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.399 5.501 5.273 5.320 872,461 -0.10(-1.88%)
Aug 30, 2010 5.540 5.650 5.422 5.422 453,323 -0.14(-2.54%)
Aug 27, 2010 5.438 5.579 5.203 5.564 519,840 +0.22(+4.12%)
Aug 26, 2010 5.556 5.674 5.289 5.344 462,103 -0.17(-3.13%)
Aug 25, 2010 5.375 5.532 5.289 5.517 322,824 +0.10(+1.81%)
Aug 24, 2010 5.375 5.477 5.265 5.418 472,307 -0.07(-1.36%)
Aug 23, 2010 5.689 5.727 5.493 5.493 306,000 -0.16(-2.78%)
Aug 20, 2010 5.697 5.776 5.579 5.650 315,731 -0.06(-1.10%)
Aug 19, 2010 5.815 5.954 5.689 5.713 606,381 -0.14(-2.42%)
Aug 18, 2010 5.941 5.949 5.815 5.854 417,433 -0.11(-1.84%)
Aug 17, 2010 5.894 5.996 5.787 5.965 426,211 +0.18(+3.13%)
Aug 16, 2010 5.611 5.839 5.587 5.784 511,950 +0.11(+1.94%)
Aug 13, 2010 5.689 5.799 5.642 5.674 493,230 -0.03(-0.55%)
Aug 12, 2010 5.870 5.941 5.587 5.705 811,596 -0.21(-3.59%)
Aug 11, 2010 6.130 6.255 5.894 5.917 627,384 -0.38(-5.99%)
Aug 10, 2010 6.467 6.467 6.247 6.295 1,124,877 -0.30(-4.53%)
Aug 09, 2010 6.467 6.629 6.420 6.593 452,671 +0.22(+3.45%)
Aug 06, 2010 6.310 6.475 6.153 6.373 712,806 -0.04(-0.61%)
Aug 05, 2010 6.263 6.452 6.075 6.412 782,996 +0.05(+0.74%)
Aug 04, 2010 6.224 6.420 6.177 6.365 618,251 +0.17(+2.79%)
Aug 03, 2010 6.035 6.208 5.870 6.192 647,067 +0.13(+2.07%)
Aug 02, 2010 6.145 6.200 5.917 6.067 1,277,102 +0.07(+1.18%)
Jul 30, 2010 5.886 6.098 5.854 5.996 356,345 +0.00(+0.00%)
Jul 29, 2010 6.247 6.326 5.870 5.996 802,865 -0.18(-2.93%)
Jul 28, 2010 6.405 6.444 6.154 6.177 657,867 -0.28(-4.26%)
Jul 27, 2010 6.420 6.530 6.357 6.452 591,062 +0.11(+1.73%)
Jul 26, 2010 6.491 6.491 6.287 6.342 1,097,299 -0.18(-2.77%)
Jul 23, 2010 6.491 6.625 6.389 6.522 808,882 -0.02(-0.24%)
Jul 22, 2010 6.342 6.570 6.302 6.538 494,065 +0.32(+5.18%)
Jul 21, 2010 6.562 6.562 6.208 6.216 513,849 -0.30(-4.58%)
Jul 20, 2010 6.318 6.546 6.192 6.515 865,955 +0.09(+1.47%)
Jul 19, 2010 6.389 6.562 6.192 6.420 645,076 +0.05(+0.74%)
Jul 16, 2010 6.719 6.853 6.326 6.373 753,106 -0.41(-6.03%)
Jul 15, 2010 7.025 7.080 6.711 6.782 568,332 -0.24(-3.47%)
Jul 14, 2010 7.041 7.206 6.884 7.025 433,495 -0.07(-1.00%)
Jul 13, 2010 6.680 7.190 6.680 7.096 1,420,849 +0.79(+12.59%)
Jul 12, 2010 6.405 6.491 6.185 6.302 315,534 -0.12(-1.84%)
Jul 09, 2010 6.342 6.428 6.271 6.420 479,615 +0.06(+0.86%)
Jul 08, 2010 6.601 6.601 6.232 6.365 502,939 -0.14(-2.17%)
Jul 07, 2010 6.334 6.515 6.169 6.507 429,355 +0.22(+3.50%)
Jul 06, 2010 6.263 6.357 6.145 6.287 1,016,133 +0.19(+3.09%)
Jul 02, 2010 6.365 6.365 6.043 6.098 340,757 -0.19(-3.00%)
Jul 01, 2010 6.090 6.365 5.902 6.287 958,056 +0.21(+3.49%)
Jun 30, 2010 5.988 6.106 5.870 6.075 805,875 +0.10(+1.71%)
Jun 29, 2010 6.122 6.236 5.910 5.972 786,203 -0.35(-5.47%)
Jun 25, 2010 6.350 6.499 6.208 6.318 2,799,830 +0.02(+0.37%)
Jun 24, 2010 6.318 6.420 6.240 6.295 775,940 -0.10(-1.60%)
Jun 23, 2010 6.334 6.483 6.247 6.397 511,352 +0.06(+0.99%)
Jun 22, 2010 6.365 6.585 6.302 6.334 753,188 -0.09(-1.47%)
Jun 21, 2010 6.444 6.546 6.350 6.428 957,159 +0.09(+1.49%)
Jun 18, 2010 6.192 6.530 6.130 6.334 846,652 +0.20(+3.20%)
Jun 17, 2010 6.043 6.177 5.854 6.137 389,873 +0.15(+2.49%)
Jun 16, 2010 6.051 6.302 5.587 5.988 310,604 -0.11(-1.80%)
Jun 15, 2010 5.886 6.153 5.831 6.098 445,057 +0.25(+4.30%)
Jun 14, 2010 5.744 5.957 5.682 5.847 722,701 +0.20(+3.48%)
Jun 11, 2010 5.485 5.760 5.469 5.650 519,186 +0.07(+1.20%)
Jun 10, 2010 5.399 5.603 5.367 5.583 429,686 +0.29(+5.57%)
Jun 09, 2010 5.407 5.721 5.273 5.289 476,200 -0.03(-0.59%)
Jun 08, 2010 5.579 5.595 5.210 5.320 905,888 -0.25(-4.51%)
Jun 07, 2010 6.122 6.255 5.564 5.572 889,723 -0.53(-8.63%)
Jun 04, 2010 6.287 6.428 6.075 6.098 645,959 -0.42(-6.39%)
Jun 03, 2010 6.467 6.609 6.350 6.515 976,178 +0.09(+1.47%)
Jun 02, 2010 6.350 6.797 6.224 6.420 704,737 +0.16(+2.51%)
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.