Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.26 10.40 10.25 10.40 92,703,432 +0.33(+3.28%)
Nov 29, 2011 10.06 10.15 10.05 10.07 50,613,392 +0.04(+0.39%)
Nov 28, 2011 10.02 10.09 9.966 10.03 67,465,088 +0.19(+1.97%)
Nov 25, 2011 9.873 9.952 9.841 9.841 33,526,904 -0.05(-0.51%)
Nov 23, 2011 10.05 10.06 9.880 9.891 84,194,160 -0.19(-1.89%)
Nov 22, 2011 10.19 10.21 10.05 10.08 104,015,488 -0.10(-0.99%)
Nov 21, 2011 10.19 10.23 10.11 10.18 62,063,088 -0.10(-0.98%)
Nov 18, 2011 10.30 10.32 10.21 10.28 61,501,952 +0.01(+0.11%)
Nov 17, 2011 10.34 10.36 10.21 10.27 76,595,656 -0.06(-0.59%)
Nov 16, 2011 10.45 10.49 10.30 10.33 73,905,592 -0.17(-1.61%)
Nov 15, 2011 10.49 10.54 10.42 10.50 79,865,040 +0.02(+0.21%)
Nov 14, 2011 10.50 10.53 10.43 10.48 61,088,352 -0.08(-0.78%)
Nov 11, 2011 10.56 10.61 10.53 10.56 42,092,892 +0.09(+0.89%)
Nov 10, 2011 10.44 10.53 10.39 10.47 55,351,268 +0.09(+0.87%)
Nov 09, 2011 10.46 10.50 10.34 10.38 75,689,576 -0.20(-1.87%)
Nov 08, 2011 10.52 10.59 10.47 10.58 58,040,184 +0.01(+0.07%)
Nov 07, 2011 10.48 10.57 10.43 10.57 41,804,212 +0.10(+0.96%)
Nov 04, 2011 10.46 10.50 10.39 10.47 51,296,128 -0.10(-0.95%)
Nov 03, 2011 10.52 10.59 10.44 10.57 57,896,644 +0.13(+1.24%)
Nov 02, 2011 10.47 10.52 10.39 10.44 60,609,532 +0.14(+1.32%)
Nov 01, 2011 10.42 10.45 10.28 10.30 87,933,488 -0.22(-2.08%)
Oct 31, 2011 10.58 10.64 10.52 10.52 73,194,912 -0.15(-1.45%)
Oct 28, 2011 10.58 10.70 10.52 10.68 67,778,264 +0.10(+0.92%)
Oct 27, 2011 10.48 10.65 10.43 10.58 104,598,448 +0.26(+2.50%)
Oct 26, 2011 10.30 10.33 10.22 10.32 77,975,688 +0.12(+1.20%)
Oct 25, 2011 10.31 10.36 10.17 10.20 93,893,408 -0.17(-1.63%)
Oct 24, 2011 10.45 10.46 10.33 10.37 67,421,120 -0.09(-0.86%)
Oct 21, 2011 10.50 10.54 10.40 10.46 84,198,072 +0.05(+0.48%)
Oct 20, 2011 10.34 10.43 10.28 10.41 87,362,832 -0.04(-0.34%)
Oct 19, 2011 10.51 10.54 10.39 10.44 54,945,144 -0.04(-0.41%)
Oct 18, 2011 10.43 10.53 10.33 10.49 55,515,108 +0.07(+0.65%)
Oct 17, 2011 10.48 10.55 10.39 10.42 51,499,180 -0.05(-0.51%)
Oct 14, 2011 10.54 10.57 10.40 10.47 66,292,592 +0.03(+0.24%)
Oct 13, 2011 10.35 10.45 10.30 10.45 55,809,348 +0.04(+0.38%)
Oct 12, 2011 10.38 10.49 10.28 10.41 72,139,632 +0.08(+0.76%)
Oct 11, 2011 10.37 10.41 10.31 10.33 61,604,336 -0.14(-1.37%)
Oct 10, 2011 10.35 10.47 10.33 10.47 57,933,812 +0.26(+2.57%)
Oct 07, 2011 10.30 10.31 10.16 10.21 62,368,612 +0.01(+0.11%)
Oct 06, 2011 10.14 10.21 10.11 10.20 61,738,872 +0.04(+0.35%)
Oct 05, 2011 10.05 10.17 10.01 10.16 89,766,952 +0.15(+1.54%)
Oct 04, 2011 9.917 10.03 9.741 10.01 122,550,784 +0.05(+0.53%)
Oct 03, 2011 10.11 10.20 9.956 9.956 90,912,672 -0.13(-1.26%)
Sep 30, 2011 10.16 10.25 10.08 10.08 78,610,552 -0.11(-1.11%)
Sep 29, 2011 10.23 10.24 10.07 10.20 96,630,168 +0.10(+1.02%)
Sep 28, 2011 10.18 10.29 10.08 10.09 61,220,872 -0.04(-0.42%)
Sep 27, 2011 10.17 10.25 10.09 10.14 83,251,168 +0.12(+1.16%)
Sep 26, 2011 9.921 10.05 9.900 10.02 185,698,128 +0.17(+1.76%)
Sep 23, 2011 9.818 9.882 9.727 9.847 293,600,512 +0.04(+0.36%)
Sep 22, 2011 9.872 9.924 9.709 9.811 356,366,464 -0.19(-1.94%)
Sep 21, 2011 10.23 10.25 9.995 10.01 73,106,016 -0.19(-1.91%)
Sep 20, 2011 10.17 10.32 10.14 10.20 58,394,872 +0.10(+0.94%)
Sep 19, 2011 10.09 10.14 10.01 10.10 61,229,124 -0.13(-1.24%)
Sep 16, 2011 10.19 10.23 10.09 10.23 96,914,488 +0.14(+1.40%)
Sep 15, 2011 9.978 10.13 9.967 10.09 61,668,336 +0.10(+0.99%)
Sep 14, 2011 9.963 10.08 9.801 9.992 65,148,444 +0.05(+0.50%)
Sep 13, 2011 9.854 9.985 9.808 9.942 68,029,096 +0.08(+0.86%)
Sep 12, 2011 9.652 9.872 9.649 9.857 72,224,016 +0.12(+1.23%)
Sep 09, 2011 9.829 9.851 9.712 9.737 101,753,376 -0.15(-1.50%)
Sep 08, 2011 9.889 9.946 9.864 9.886 61,998,116 -0.06(-0.60%)
Sep 07, 2011 9.925 9.946 9.840 9.946 69,294,448 +0.11(+1.08%)
Sep 06, 2011 9.879 9.896 9.730 9.840 94,642,016 -0.08(-0.78%)
Sep 02, 2011 9.921 10.03 9.907 9.917 74,845,888 -0.08(-0.78%)
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.