Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.793 10.19 9.613 10.12 591,200 +0.32(+3.29%)
Aug 30, 2010 9.628 9.966 9.424 9.801 390,867 +0.20(+2.04%)
Aug 27, 2010 9.102 9.621 8.874 9.605 344,552 +0.64(+7.09%)
Aug 26, 2010 9.872 9.989 8.914 8.969 337,920 -0.88(-8.93%)
Aug 25, 2010 9.644 9.880 9.511 9.848 136,041 +0.13(+1.29%)
Aug 24, 2010 9.974 10.08 9.691 9.723 198,630 -0.34(-3.36%)
Aug 23, 2010 10.61 10.77 10.04 10.06 243,777 -0.48(-4.55%)
Aug 20, 2010 10.23 10.56 10.05 10.54 167,628 +0.19(+1.82%)
Aug 19, 2010 10.59 10.81 10.06 10.35 288,237 -0.30(-2.80%)
Aug 18, 2010 10.85 11.03 10.52 10.65 485,270 -0.19(-1.74%)
Aug 17, 2010 10.41 10.92 10.09 10.84 379,011 +0.60(+5.83%)
Aug 16, 2010 9.550 10.44 9.495 10.24 278,367 +0.62(+6.45%)
Aug 13, 2010 9.660 9.903 9.487 9.621 115,224 -0.07(-0.73%)
Aug 12, 2010 9.966 9.990 9.126 9.691 243,553 -0.54(-5.30%)
Aug 11, 2010 10.56 10.75 10.06 10.23 367,943 -0.68(-6.19%)
Aug 10, 2010 10.82 11.03 10.66 10.91 430,240 +0.02(+0.22%)
Aug 09, 2010 10.94 10.96 10.65 10.88 288,343 +0.12(+1.14%)
Aug 06, 2010 10.29 10.94 10.06 10.76 354,379 +0.29(+2.73%)
Aug 05, 2010 10.48 10.95 10.47 10.48 240,036 -0.10(-0.97%)
Aug 04, 2010 10.56 10.73 10.47 10.58 336,166 +0.09(+0.90%)
Aug 03, 2010 9.746 10.53 9.746 10.48 678,029 +0.98(+10.33%)
Aug 02, 2010 9.534 9.738 9.283 9.503 196,043 +0.13(+1.34%)
Jul 30, 2010 9.204 9.550 9.110 9.377 95,188 -0.05(-0.50%)
Jul 29, 2010 9.338 9.738 9.047 9.424 187,912 +0.27(+2.92%)
Jul 28, 2010 9.338 9.409 9.055 9.157 105,541 -0.17(-1.85%)
Jul 27, 2010 9.463 9.537 9.212 9.330 114,672 -0.04(-0.42%)
Jul 26, 2010 9.236 9.409 9.048 9.369 159,962 +0.25(+2.76%)
Jul 23, 2010 8.867 9.291 8.741 9.118 218,358 +0.23(+2.56%)
Jul 22, 2010 8.568 8.914 8.513 8.890 285,855 +0.49(+5.79%)
Jul 21, 2010 8.529 8.765 8.364 8.403 116,053 -0.05(-0.65%)
Jul 20, 2010 8.089 8.521 7.861 8.458 120,334 +0.16(+1.99%)
Jul 19, 2010 8.505 8.552 7.971 8.293 142,485 -0.19(-2.22%)
Jul 16, 2010 8.882 8.961 8.419 8.482 145,435 -0.50(-5.59%)
Jul 15, 2010 9.314 9.314 8.741 8.984 120,526 -0.27(-2.89%)
Jul 14, 2010 9.424 9.424 9.016 9.251 163,594 -0.08(-0.84%)
Jul 13, 2010 8.859 9.393 8.851 9.330 307,959 +0.65(+7.51%)
Jul 12, 2010 8.819 8.961 8.623 8.678 159,798 -0.19(-2.13%)
Jul 09, 2010 8.175 8.890 8.144 8.867 266,372 +0.69(+8.45%)
Jul 08, 2010 8.364 8.639 7.846 8.175 289,210 -0.08(-0.95%)
Jul 07, 2010 7.563 8.254 7.461 8.254 192,676 +0.70(+9.25%)
Jul 06, 2010 8.395 8.576 7.484 7.555 310,121 -0.58(-7.14%)
Jul 02, 2010 8.191 8.207 7.901 8.136 205,643 +0.06(+0.78%)
Jul 01, 2010 8.890 8.969 8.034 8.073 298,343 -0.81(-9.11%)
Jun 30, 2010 8.929 9.471 8.765 8.882 257,770 -0.02(-0.18%)
Jun 29, 2010 9.550 9.550 8.843 8.898 307,397 -0.30(-3.25%)
Jun 25, 2010 8.513 9.196 8.223 9.196 899,456 +0.72(+8.53%)
Jun 24, 2010 8.796 8.851 8.462 8.474 143,523 -0.44(-4.93%)
Jun 23, 2010 8.882 9.204 8.246 8.914 246,339 +0.01(+0.09%)
Jun 22, 2010 9.683 9.762 8.874 8.906 318,354 -0.74(-7.65%)
Jun 21, 2010 9.943 10.08 9.597 9.644 361,868 +0.06(+0.66%)
Jun 18, 2010 9.259 9.636 9.204 9.581 269,928 +0.39(+4.27%)
Jun 17, 2010 9.228 9.267 9.024 9.189 137,949 +0.06(+0.69%)
Jun 16, 2010 9.283 9.330 8.961 9.126 204,270 -0.01(-0.09%)
Jun 15, 2010 8.788 9.283 8.725 9.134 308,598 +0.52(+6.02%)
Jun 14, 2010 8.160 8.694 8.034 8.615 261,866 +0.58(+7.18%)
Jun 11, 2010 7.461 8.050 7.076 8.038 306,250 +0.58(+7.79%)
Jun 10, 2010 7.225 7.461 6.346 7.457 152,534 +0.41(+5.85%)
Jun 09, 2010 6.840 7.225 6.809 7.045 195,568 +0.28(+4.18%)
Jun 08, 2010 7.037 7.037 6.573 6.762 160,756 -0.27(-3.80%)
Jun 07, 2010 7.162 7.359 7.005 7.029 155,810 -0.13(-1.76%)
Jun 04, 2010 7.539 7.720 7.155 7.155 187,946 -0.72(-9.17%)
Jun 03, 2010 7.901 8.105 7.618 7.877 103,268 -0.05(-0.69%)
Jun 02, 2010 7.319 7.940 7.280 7.932 143,402 +0.65(+8.95%)
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.