Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.48 10.58 10.40 10.40 76,182,512 -0.12(-1.11%)
Sep 29, 2011 10.56 10.57 10.39 10.52 93,645,552 +0.11(+1.02%)
Sep 28, 2011 10.50 10.61 10.40 10.42 59,329,948 -0.04(-0.42%)
Sep 27, 2011 10.50 10.58 10.41 10.46 80,679,792 +0.12(+1.16%)
Sep 26, 2011 10.24 10.37 10.22 10.34 179,962,480 +0.18(+1.76%)
Sep 23, 2011 10.13 10.20 10.04 10.16 284,532,096 +0.04(+0.36%)
Sep 22, 2011 10.19 10.24 10.02 10.12 345,359,392 -0.20(-1.94%)
Sep 21, 2011 10.55 10.58 10.31 10.32 70,848,000 -0.20(-1.91%)
Sep 20, 2011 10.50 10.65 10.46 10.53 56,591,232 +0.10(+0.94%)
Sep 19, 2011 10.41 10.46 10.33 10.43 59,337,944 -0.13(-1.24%)
Sep 16, 2011 10.51 10.56 10.41 10.56 93,921,096 +0.15(+1.40%)
Sep 15, 2011 10.30 10.45 10.28 10.41 59,763,592 +0.10(+0.99%)
Sep 14, 2011 10.28 10.40 10.11 10.31 63,136,204 +0.05(+0.50%)
Sep 13, 2011 10.17 10.30 10.12 10.26 65,927,888 +0.09(+0.86%)
Sep 12, 2011 9.960 10.19 9.956 10.17 69,993,240 +0.12(+1.24%)
Sep 09, 2011 10.14 10.16 10.02 10.05 98,610,528 -0.15(-1.50%)
Sep 08, 2011 10.20 10.26 10.18 10.20 60,083,184 -0.06(-0.61%)
Sep 07, 2011 10.24 10.26 10.15 10.26 67,154,152 +0.11(+1.08%)
Sep 06, 2011 10.19 10.21 10.04 10.15 91,718,808 -0.08(-0.78%)
Sep 02, 2011 10.24 10.35 10.22 10.23 72,534,128 -0.08(-0.78%)
Sep 01, 2011 10.43 10.46 10.31 10.31 103,248,976 -0.08(-0.74%)
Aug 31, 2011 10.89 10.91 10.22 10.39 309,489,216 -0.42(-3.85%)
Aug 30, 2011 10.69 10.87 10.67 10.81 62,059,928 +0.13(+1.23%)
Aug 29, 2011 10.71 10.75 10.64 10.68 63,900,468 +0.08(+0.76%)
Aug 26, 2011 10.54 10.66 10.38 10.59 62,329,152 -0.01(-0.07%)
Aug 25, 2011 10.73 10.81 10.56 10.60 65,159,096 -0.13(-1.26%)
Aug 24, 2011 10.53 10.76 10.50 10.74 68,649,568 +0.16(+1.55%)
Aug 23, 2011 10.38 10.57 10.36 10.57 81,333,216 +0.19(+1.86%)
Aug 22, 2011 10.46 10.46 10.31 10.38 98,359,072 +0.17(+1.64%)
Aug 19, 2011 10.28 10.44 10.21 10.21 104,210,952 -0.17(-1.65%)
Aug 18, 2011 10.56 10.60 10.29 10.38 125,662,784 -0.26(-2.43%)
Aug 17, 2011 10.56 10.69 10.54 10.64 69,533,984 +0.14(+1.32%)
Aug 16, 2011 10.40 10.55 10.38 10.50 60,043,852 -0.01(-0.07%)
Aug 15, 2011 10.40 10.53 10.34 10.51 71,788,456 +0.22(+2.09%)
Aug 12, 2011 10.38 10.56 10.22 10.30 116,744,048 -0.08(-0.77%)
Aug 11, 2011 10.22 10.46 10.15 10.38 144,305,040 +0.20(+2.01%)
Aug 10, 2011 10.55 10.57 10.12 10.17 169,908,608 -0.35(-3.36%)
Aug 09, 2011 10.33 10.54 9.971 10.53 209,947,920 +0.42(+4.15%)
Aug 08, 2011 10.33 10.55 10.05 10.11 197,294,336 -0.45(-4.25%)
Aug 05, 2011 10.60 10.67 10.29 10.55 147,416,080 +0.05(+0.52%)
Aug 04, 2011 10.65 10.66 10.50 10.50 121,645,232 -0.26(-2.44%)
Aug 03, 2011 10.65 10.77 10.58 10.76 75,427,368 +0.12(+1.10%)
Aug 02, 2011 10.75 10.80 10.62 10.65 80,028,488 -0.12(-1.15%)
Aug 01, 2011 10.97 10.97 10.65 10.77 78,055,264 +0.09(+0.89%)
Jul 29, 2011 10.58 10.70 10.50 10.68 75,372,448 +0.00(+0.00%)
Jul 28, 2011 10.92 10.99 10.61 10.68 136,011,104 -0.26(-2.34%)
Jul 27, 2011 10.91 11.02 10.90 10.93 74,050,328 +0.01(+0.07%)
Jul 26, 2011 10.91 10.98 10.90 10.92 48,853,260 +0.01(+0.10%)
Jul 25, 2011 10.95 11.01 10.89 10.91 58,242,688 -0.15(-1.35%)
Jul 22, 2011 10.96 11.08 10.88 11.06 75,460,392 +0.01(+0.13%)
Jul 21, 2011 11.11 11.21 11.03 11.05 103,968,824 +0.02(+0.17%)
Jul 20, 2011 11.07 11.08 10.97 11.03 54,402,744 -0.04(-0.33%)
Jul 19, 2011 11.00 11.07 10.93 11.07 58,708,908 +0.08(+0.70%)
Jul 18, 2011 11.01 11.01 10.88 10.99 60,216,768 -0.07(-0.63%)
Jul 15, 2011 11.20 11.20 11.02 11.06 90,365,360 -0.10(-0.88%)
Jul 14, 2011 11.26 11.28 11.14 11.16 59,520,336 -0.09(-0.78%)
Jul 13, 2011 11.26 11.34 11.21 11.24 43,169,328 +0.02(+0.16%)
Jul 12, 2011 11.20 11.36 11.20 11.23 59,077,452 -0.01(-0.10%)
Jul 11, 2011 11.28 11.30 11.20 11.24 52,977,644 -0.12(-1.09%)
Jul 08, 2011 11.33 11.42 11.32 11.36 51,096,596 -0.03(-0.29%)
Jul 07, 2011 11.40 11.42 11.34 11.39 60,280,388 +0.00(+0.00%)
Jul 06, 2011 11.44 11.45 11.35 11.39 49,493,816 +0.01(+0.10%)
Jul 05, 2011 11.42 11.44 11.36 11.38 58,034,320 -0.02(-0.16%)
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.