Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.289 7.355 7.177 7.194 4,978,588 -0.07(-0.99%)
Jun 29, 2010 7.453 7.469 7.236 7.266 4,774,852 -0.27(-3.52%)
Jun 25, 2010 7.397 7.577 7.351 7.531 4,749,599 +0.12(+1.59%)
Jun 24, 2010 7.521 7.534 7.384 7.413 2,876,242 -0.12(-1.57%)
Jun 23, 2010 7.616 7.652 7.511 7.531 4,036,258 -0.09(-1.20%)
Jun 22, 2010 7.714 7.780 7.567 7.623 5,169,435 -0.08(-0.98%)
Jun 21, 2010 7.826 7.859 7.672 7.698 4,382,820 -0.05(-0.63%)
Jun 18, 2010 7.777 7.816 7.728 7.747 2,308,943 -0.01(-0.08%)
Jun 17, 2010 7.701 7.767 7.610 7.754 5,180,298 +0.06(+0.81%)
Jun 16, 2010 7.646 7.767 7.646 7.692 3,373,051 +0.00(+0.00%)
Jun 15, 2010 7.659 7.734 7.642 7.692 3,231,486 +0.06(+0.82%)
Jun 14, 2010 7.626 7.747 7.620 7.629 3,895,639 +0.02(+0.26%)
Jun 11, 2010 7.403 7.616 7.335 7.610 4,292,504 +0.16(+2.15%)
Jun 10, 2010 7.354 7.459 7.331 7.449 3,012,032 +0.16(+2.20%)
Jun 09, 2010 7.384 7.459 7.266 7.289 2,524,576 -0.07(-0.93%)
Jun 08, 2010 7.420 7.495 7.276 7.358 4,203,391 -0.02(-0.27%)
Jun 07, 2010 7.534 7.600 7.362 7.377 3,056,379 -0.14(-1.92%)
Jun 04, 2010 7.593 7.656 7.502 7.521 4,224,134 -0.17(-2.17%)
Jun 03, 2010 7.649 7.750 7.636 7.688 3,841,980 +0.09(+1.25%)
Jun 02, 2010 7.564 7.646 7.525 7.593 4,374,345 +0.05(+0.67%)
Jun 01, 2010 7.629 7.721 7.531 7.543 2,893,830 -0.14(-1.79%)
May 28, 2010 7.685 7.764 7.602 7.680 3,747,823 -0.00(-0.06%)
May 27, 2010 7.502 7.685 7.279 7.685 6,183,430 +0.29(+3.99%)
May 26, 2010 7.413 7.551 7.325 7.390 6,033,772 -0.01(-0.18%)
May 25, 2010 7.115 7.420 7.066 7.403 8,001,306 +0.15(+2.03%)
May 24, 2010 7.050 7.361 6.984 7.256 5,191,351 +0.22(+3.17%)
May 21, 2010 6.948 7.089 6.925 7.033 5,014,567 +0.00(+0.01%)
May 20, 2010 7.083 7.217 7.024 7.033 4,686,653 -0.27(-3.69%)
May 19, 2010 7.358 7.459 7.259 7.302 4,097,328 -0.07(-0.98%)
May 18, 2010 7.567 7.613 7.371 7.374 5,966,957 -0.19(-2.51%)
May 17, 2010 7.433 7.579 7.354 7.564 5,393,275 +0.17(+2.26%)
May 14, 2010 7.403 7.462 7.312 7.397 5,811,481 -0.02(-0.26%)
May 13, 2010 7.318 7.492 7.286 7.417 6,586,311 +0.12(+1.62%)
May 12, 2010 7.096 7.364 7.096 7.299 7,314,516 +0.19(+2.72%)
May 11, 2010 7.109 7.177 6.942 7.105 5,056,923 +0.08(+1.07%)
May 10, 2010 6.994 7.122 6.932 7.030 6,176,712 +0.28(+4.17%)
May 07, 2010 6.902 7.171 6.706 6.749 5,894,211 -0.18(-2.60%)
May 06, 2010 7.132 7.174 6.631 6.929 4,674,889 -0.20(-2.80%)
May 05, 2010 7.187 7.256 7.096 7.128 3,466,467 -0.12(-1.67%)
May 04, 2010 7.423 7.430 7.212 7.250 2,748,325 -0.23(-3.11%)
May 03, 2010 7.351 7.552 7.335 7.482 2,468,111 +0.13(+1.78%)
Apr 30, 2010 7.439 7.492 7.341 7.351 4,654,561 -0.10(-1.41%)
Apr 29, 2010 7.485 7.561 7.430 7.456 4,426,223 +0.06(+0.75%)
Apr 28, 2010 7.698 7.895 7.371 7.400 8,154,464 -0.19(-2.46%)
Apr 27, 2010 7.646 7.767 7.577 7.587 6,557,918 -0.09(-1.15%)
Apr 26, 2010 7.688 7.708 7.652 7.675 2,595,402 -0.03(-0.42%)
Apr 23, 2010 7.750 7.760 7.649 7.708 2,924,342 -0.02(-0.25%)
Apr 22, 2010 7.613 7.754 7.564 7.728 1,855,442 +0.03(+0.34%)
Apr 21, 2010 7.800 7.816 7.618 7.701 4,265,885 -0.08(-1.05%)
Apr 20, 2010 7.777 7.891 7.750 7.783 3,558,716 +0.04(+0.55%)
Apr 19, 2010 7.695 7.770 7.613 7.741 2,359,358 -0.01(-0.08%)
Apr 16, 2010 7.819 7.845 7.724 7.747 4,450,951 -0.11(-1.42%)
Apr 15, 2010 7.764 7.859 7.728 7.859 4,103,421 +0.08(+1.01%)
Apr 14, 2010 7.688 7.780 7.621 7.780 3,553,781 +0.10(+1.28%)
Apr 13, 2010 7.498 7.688 7.449 7.682 3,353,243 +0.18(+2.45%)
Apr 12, 2010 7.498 7.528 7.417 7.498 3,807,983 -0.02(-0.26%)
Apr 09, 2010 7.606 7.629 7.485 7.518 3,577,950 -0.09(-1.16%)
Apr 08, 2010 7.564 7.641 7.492 7.606 3,516,412 +0.05(+0.65%)
Apr 07, 2010 7.466 7.593 7.453 7.557 4,351,507 +0.06(+0.79%)
Apr 06, 2010 7.374 7.544 7.341 7.498 5,402,297 +0.08(+1.01%)
Apr 05, 2010 7.413 7.443 7.328 7.423 3,693,312 +0.05(+0.67%)
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.