Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.623 7.644 7.278 7.278 3,129,785 -0.27(-3.56%)
Oct 28, 2010 7.455 7.783 7.455 7.547 4,932,270 +0.27(+3.73%)
Oct 27, 2010 7.012 7.305 6.956 7.275 4,091,304 +0.30(+4.23%)
Oct 25, 2010 6.944 7.083 6.927 6.980 1,535,638 +0.07(+1.03%)
Oct 22, 2010 6.859 6.938 6.791 6.909 782,472 +0.03(+0.43%)
Oct 21, 2010 7.062 7.160 6.723 6.879 1,778,782 -0.13(-1.89%)
Oct 20, 2010 7.062 7.101 6.965 7.012 841,127 -0.02(-0.34%)
Oct 19, 2010 6.927 7.113 6.853 7.036 1,558,567 +0.04(+0.59%)
Oct 18, 2010 6.995 7.024 6.879 6.995 963,104 +0.05(+0.72%)
Oct 15, 2010 7.210 7.210 6.882 6.944 1,298,397 -0.18(-2.57%)
Oct 14, 2010 7.071 7.160 7.030 7.127 2,014,689 +0.06(+0.88%)
Oct 13, 2010 6.909 7.068 6.891 7.065 2,187,588 +0.24(+3.46%)
Oct 12, 2010 6.764 6.856 6.661 6.829 1,245,286 +0.06(+0.83%)
Oct 11, 2010 6.717 6.835 6.661 6.773 1,182,428 +0.04(+0.57%)
Oct 08, 2010 6.903 6.962 6.726 6.735 1,447,869 -0.17(-2.48%)
Oct 07, 2010 6.921 6.971 6.575 6.906 3,047,476 +0.03(+0.47%)
Oct 06, 2010 7.381 7.561 6.531 6.873 5,733,841 -0.44(-6.05%)
Oct 05, 2010 7.104 7.375 7.062 7.316 3,516,244 +0.30(+4.21%)
Oct 04, 2010 6.876 7.133 6.791 7.021 2,122,068 +0.16(+2.37%)
Oct 01, 2010 6.962 7.012 6.714 6.859 1,709,072 -0.06(-0.94%)
Sep 30, 2010 7.074 7.145 6.820 6.924 2,288,241 -0.12(-1.64%)
Sep 29, 2010 7.160 7.263 6.968 7.039 2,718,771 -0.05(-0.67%)
Sep 28, 2010 6.865 7.145 6.608 7.086 5,052,262 +0.23(+3.31%)
Sep 27, 2010 6.962 7.016 6.820 6.859 2,775,661 +0.07(+1.00%)
Sep 24, 2010 6.522 6.791 6.499 6.791 3,808,641 +0.40(+6.28%)
Sep 23, 2010 6.106 6.478 6.002 6.389 2,881,032 +0.23(+3.79%)
Sep 22, 2010 6.262 6.310 6.094 6.156 1,687,426 -0.11(-1.79%)
Sep 21, 2010 6.200 6.318 6.168 6.268 3,906,832 +0.17(+2.86%)
Sep 20, 2010 5.713 6.097 5.642 6.094 4,730,093 +0.50(+8.92%)
Sep 17, 2010 5.734 5.734 5.533 5.595 2,346,313 -0.07(-1.21%)
Sep 15, 2010 5.571 5.743 5.527 5.664 1,337,536 +0.09(+1.60%)
Sep 14, 2010 5.604 5.616 5.518 5.574 735,062 -0.03(-0.47%)
Sep 13, 2010 5.610 5.636 5.548 5.601 1,262,837 +0.10(+1.83%)
Sep 10, 2010 5.557 5.598 5.498 5.501 806,191 -0.06(-1.11%)
Sep 09, 2010 5.639 5.666 5.498 5.563 970,169 +0.02(+0.37%)
Sep 08, 2010 5.524 5.614 5.509 5.542 1,106,808 +0.07(+1.30%)
Sep 07, 2010 5.613 5.645 5.462 5.471 1,215,278 -0.09(-1.70%)
Sep 03, 2010 5.607 5.616 5.512 5.566 1,076,465 +0.03(+0.48%)
Sep 02, 2010 5.566 5.574 5.486 5.539 1,233,615 +0.05(+0.97%)
Sep 01, 2010 5.595 5.610 5.453 5.486 1,305,547 +0.00(+0.05%)
Aug 31, 2010 5.474 5.521 5.362 5.483 1,639,511 +0.00(+0.00%)
Aug 30, 2010 5.899 5.899 5.462 5.483 2,552,269 -0.29(-5.06%)
Aug 27, 2010 5.601 5.790 5.506 5.775 1,205,449 +0.19(+3.44%)
Aug 26, 2010 5.625 5.849 5.560 5.583 1,616,446 -0.04(-0.68%)
Aug 25, 2010 5.459 5.660 5.323 5.622 1,606,045 +0.09(+1.71%)
Aug 24, 2010 5.542 5.645 5.424 5.527 1,524,244 -0.11(-1.99%)
Aug 23, 2010 5.873 5.902 5.521 5.639 2,518,762 -0.18(-3.05%)
Aug 20, 2010 5.731 5.846 5.654 5.816 2,265,887 +0.14(+2.44%)
Aug 19, 2010 5.566 5.719 5.533 5.678 2,564,069 +0.11(+2.02%)
Aug 18, 2010 5.536 5.580 5.447 5.566 1,131,587 +0.06(+1.02%)
Aug 17, 2010 5.315 5.545 5.310 5.509 2,175,019 +0.21(+3.90%)
Aug 16, 2010 5.152 5.303 5.143 5.303 1,054,707 +0.12(+2.39%)
Aug 13, 2010 5.176 5.300 5.137 5.179 916,798 -0.03(-0.62%)
Aug 12, 2010 5.185 5.276 5.137 5.211 1,285,733 -0.04(-0.68%)
Aug 11, 2010 5.315 5.315 5.205 5.247 1,325,133 -0.11(-2.09%)
Aug 10, 2010 5.462 5.462 5.279 5.359 2,272,007 -0.20(-3.61%)
Aug 09, 2010 5.067 5.592 5.064 5.560 4,370,019 +0.55(+11.03%)
Aug 06, 2010 5.064 5.108 4.943 5.007 835,711 -0.10(-2.02%)
Aug 05, 2010 5.037 5.111 4.960 5.111 627,740 +0.02(+0.41%)
Aug 04, 2010 5.022 5.120 4.993 5.090 682,527 +0.08(+1.53%)
Aug 03, 2010 4.972 5.084 4.925 5.013 783,420 +0.04(+0.89%)
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.