Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.416 5.621 5.393 5.450 195,271,264 +0.03(+0.60%)
Jun 29, 2010 5.799 5.810 5.288 5.418 257,592,064 -0.62(-10.24%)
Jun 25, 2010 5.893 6.074 5.867 6.036 115,677,024 +0.13(+2.26%)
Jun 24, 2010 6.016 6.028 5.826 5.903 155,786,672 -0.16(-2.57%)
Jun 23, 2010 6.091 6.147 5.988 6.058 109,357,176 -0.04(-0.70%)
Jun 22, 2010 6.118 6.247 6.063 6.101 124,431,824 -0.01(-0.20%)
Jun 21, 2010 6.325 6.359 6.056 6.113 106,732,280 -0.16(-2.61%)
Jun 18, 2010 6.309 6.359 6.239 6.277 76,994,608 -0.00(-0.05%)
Jun 17, 2010 6.322 6.375 6.220 6.280 69,743,200 -0.05(-0.80%)
Jun 16, 2010 6.255 6.384 6.254 6.330 79,475,192 +0.00(+0.05%)
Jun 15, 2010 6.146 6.331 6.111 6.327 91,018,592 +0.15(+2.43%)
Jun 14, 2010 6.197 6.270 6.161 6.177 78,642,736 +0.04(+0.65%)
Jun 11, 2010 6.055 6.162 6.000 6.137 84,283,448 -0.01(-0.15%)
Jun 10, 2010 5.986 6.161 5.946 6.146 121,495,408 +0.26(+4.49%)
Jun 09, 2010 6.001 6.059 5.854 5.882 147,729,536 -0.05(-0.78%)
Jun 08, 2010 6.086 6.086 5.776 5.928 230,708,944 -0.16(-2.60%)
Jun 07, 2010 6.277 6.315 6.069 6.086 131,635,664 -0.04(-0.62%)
Jun 04, 2010 6.302 6.395 6.095 6.124 110,211,056 -0.30(-4.65%)
Jun 03, 2010 6.298 6.442 6.228 6.423 105,784,256 +0.12(+1.94%)
Jun 02, 2010 6.186 6.307 6.068 6.301 95,281,296 +0.15(+2.49%)
Jun 01, 2010 6.234 6.314 6.137 6.148 73,361,888 -0.11(-1.77%)
May 28, 2010 6.320 6.365 6.186 6.258 79,303,088 -0.06(-0.98%)
May 27, 2010 6.234 6.328 6.016 6.320 95,178,768 +0.17(+2.83%)
May 26, 2010 6.238 6.275 6.101 6.146 139,617,952 -0.08(-1.32%)
May 25, 2010 5.913 6.245 5.911 6.228 142,730,016 +0.14(+2.24%)
May 24, 2010 6.114 6.210 6.018 6.092 90,988,464 -0.03(-0.49%)
May 21, 2010 5.881 6.234 5.862 6.122 159,742,688 +0.15(+2.51%)
May 20, 2010 5.978 6.235 5.925 5.971 172,061,888 -0.24(-3.92%)
May 19, 2010 6.261 6.381 6.175 6.215 129,569,472 -0.08(-1.34%)
May 18, 2010 6.492 6.547 6.261 6.299 105,385,072 -0.13(-2.04%)
May 17, 2010 6.397 6.482 6.275 6.430 113,107,416 +0.02(+0.29%)
May 14, 2010 6.503 6.535 6.323 6.412 105,804,704 -0.15(-2.23%)
May 13, 2010 6.681 6.833 6.535 6.558 118,877,712 -0.12(-1.79%)
May 12, 2010 6.555 6.691 6.469 6.678 118,363,144 +0.17(+2.61%)
May 11, 2010 6.629 6.638 6.408 6.508 121,174,816 -0.04(-0.63%)
May 10, 2010 6.482 6.595 6.448 6.549 136,441,088 +0.31(+5.05%)
May 07, 2010 6.383 6.544 6.173 6.234 239,282,176 -0.19(-2.90%)
May 06, 2010 6.485 6.601 6.016 6.420 204,237,904 -0.11(-1.70%)
May 05, 2010 6.442 6.565 6.363 6.531 189,681,600 +0.05(+0.85%)
May 04, 2010 6.765 6.775 6.404 6.476 253,950,560 -0.38(-5.57%)
May 03, 2010 6.844 6.956 6.790 6.858 113,496,728 +0.02(+0.28%)
Apr 30, 2010 7.053 7.053 6.829 6.839 122,556,584 -0.23(-3.27%)
Apr 29, 2010 6.988 7.106 6.973 7.070 126,579,136 +0.12(+1.71%)
Apr 28, 2010 7.113 7.121 6.918 6.951 185,130,064 -0.13(-1.88%)
Apr 27, 2010 7.260 7.305 7.039 7.084 173,184,656 -0.25(-3.46%)
Apr 26, 2010 7.143 7.369 7.128 7.338 186,803,184 +0.17(+2.42%)
Apr 23, 2010 7.252 7.437 7.104 7.165 380,514,240 -0.32(-4.30%)
Apr 22, 2010 7.333 7.537 7.277 7.487 301,653,568 +0.18(+2.50%)
Apr 21, 2010 7.241 7.433 7.159 7.304 147,502,800 +0.11(+1.55%)
Apr 20, 2010 7.175 7.215 7.088 7.193 86,436,104 +0.09(+1.24%)
Apr 19, 2010 7.101 7.167 6.940 7.105 120,722,016 +0.01(+0.18%)
Apr 16, 2010 7.227 7.341 7.056 7.092 168,416,352 -0.18(-2.50%)
Apr 15, 2010 7.211 7.337 7.183 7.274 156,959,952 +0.08(+1.07%)
Apr 14, 2010 7.001 7.208 6.944 7.197 158,102,672 +0.21(+2.94%)
Apr 13, 2010 7.045 7.082 6.940 6.992 95,916,280 -0.05(-0.74%)
Apr 12, 2010 6.984 7.129 6.968 7.043 109,160,312 +0.06(+0.81%)
Apr 09, 2010 7.019 7.050 6.937 6.987 120,573,392 -0.04(-0.64%)
Apr 08, 2010 6.720 7.046 6.720 7.031 254,378,304 +0.30(+4.52%)
Apr 07, 2010 6.782 6.788 6.677 6.728 119,182,544 -0.03(-0.51%)
Apr 06, 2010 6.546 6.784 6.544 6.762 159,368,656 +0.20(+3.10%)
Apr 05, 2010 6.627 6.671 6.524 6.559 116,599,728 -0.02(-0.24%)
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.