Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.56 10.57 9.900 10.07 319,353,056 -0.40(-3.85%)
Aug 30, 2011 10.36 10.54 10.34 10.47 64,037,860 +0.13(+1.23%)
Aug 29, 2011 10.38 10.42 10.31 10.35 65,937,060 +0.08(+0.76%)
Aug 26, 2011 10.21 10.33 10.06 10.27 64,315,668 -0.01(-0.07%)
Aug 25, 2011 10.40 10.48 10.24 10.27 67,235,808 -0.13(-1.26%)
Aug 24, 2011 10.21 10.43 10.18 10.41 70,837,520 +0.16(+1.55%)
Aug 23, 2011 10.06 10.25 10.04 10.25 83,925,416 +0.19(+1.86%)
Aug 22, 2011 10.14 10.14 9.994 10.06 101,493,904 +0.16(+1.64%)
Aug 19, 2011 9.967 10.12 9.896 9.896 107,532,296 -0.17(-1.65%)
Aug 18, 2011 10.24 10.27 9.971 10.06 129,667,832 -0.25(-2.43%)
Aug 17, 2011 10.23 10.36 10.22 10.31 71,750,128 +0.13(+1.32%)
Aug 16, 2011 10.08 10.22 10.06 10.18 61,957,528 -0.01(-0.07%)
Aug 15, 2011 10.08 10.20 10.02 10.19 74,076,456 +0.21(+2.09%)
Aug 12, 2011 10.06 10.23 9.900 9.978 120,464,840 -0.08(-0.77%)
Aug 11, 2011 9.907 10.14 9.833 10.06 148,904,240 +0.20(+2.01%)
Aug 10, 2011 10.22 10.25 9.811 9.857 175,323,840 -0.34(-3.36%)
Aug 09, 2011 10.01 10.22 9.663 10.20 216,639,248 +0.41(+4.15%)
Aug 08, 2011 10.01 10.22 9.741 9.794 203,582,384 -0.43(-4.25%)
Aug 05, 2011 10.27 10.34 9.974 10.23 152,114,432 +0.05(+0.52%)
Aug 04, 2011 10.32 10.33 10.18 10.18 125,522,232 -0.25(-2.44%)
Aug 03, 2011 10.32 10.44 10.25 10.43 77,831,344 +0.11(+1.10%)
Aug 02, 2011 10.42 10.47 10.29 10.32 82,579,104 -0.12(-1.15%)
Aug 01, 2011 10.63 10.64 10.32 10.44 80,542,992 +0.09(+0.89%)
Jul 29, 2011 10.25 10.37 10.17 10.35 77,774,672 +0.00(+0.00%)
Jul 28, 2011 10.58 10.65 10.29 10.35 140,345,968 -0.25(-2.34%)
Jul 27, 2011 10.57 10.68 10.56 10.59 76,410,416 +0.01(+0.07%)
Jul 26, 2011 10.58 10.64 10.56 10.59 50,410,280 +0.01(+0.10%)
Jul 25, 2011 10.61 10.67 10.55 10.58 60,098,960 -0.14(-1.35%)
Jul 22, 2011 10.62 10.73 10.54 10.72 77,865,416 +0.01(+0.13%)
Jul 21, 2011 10.77 10.87 10.69 10.71 107,282,448 +0.02(+0.16%)
Jul 20, 2011 10.72 10.74 10.64 10.69 56,136,632 -0.04(-0.33%)
Jul 19, 2011 10.66 10.73 10.59 10.72 60,580,040 +0.07(+0.70%)
Jul 18, 2011 10.67 10.67 10.55 10.65 62,135,960 -0.07(-0.63%)
Jul 15, 2011 10.85 10.85 10.68 10.72 93,245,424 -0.10(-0.88%)
Jul 14, 2011 10.91 10.94 10.80 10.81 61,417,328 -0.08(-0.78%)
Jul 13, 2011 10.91 10.99 10.86 10.90 44,545,192 +0.02(+0.16%)
Jul 12, 2011 10.85 11.01 10.85 10.88 60,960,332 -0.01(-0.10%)
Jul 11, 2011 10.93 10.95 10.85 10.89 54,666,112 -0.12(-1.09%)
Jul 08, 2011 10.98 11.06 10.97 11.01 52,725,116 -0.03(-0.29%)
Jul 07, 2011 11.05 11.07 10.99 11.04 62,201,604 +0.00(+0.00%)
Jul 06, 2011 11.08 11.10 11.00 11.04 51,071,252 +0.01(+0.10%)
Jul 05, 2011 11.07 11.08 11.01 11.03 59,883,948 -0.02(-0.16%)
Jul 01, 2011 10.96 11.07 10.94 11.05 57,501,184 +0.09(+0.86%)
Jun 30, 2011 10.95 10.99 10.92 10.95 116,510,736 +0.05(+0.48%)
Jun 29, 2011 10.87 10.94 10.84 10.90 57,273,100 +0.08(+0.77%)
Jun 28, 2011 10.77 10.83 10.73 10.82 49,354,172 +0.09(+0.85%)
Jun 27, 2011 10.69 10.79 10.64 10.73 53,771,940 +0.11(+1.05%)
Jun 24, 2011 10.73 10.74 10.62 10.62 57,868,108 -0.10(-0.91%)
Jun 23, 2011 10.68 10.72 10.56 10.71 70,252,464 -0.06(-0.52%)
Jun 22, 2011 10.81 10.87 10.77 10.77 51,168,956 -0.08(-0.74%)
Jun 21, 2011 10.86 10.93 10.80 10.85 103,296,504 +0.05(+0.48%)
Jun 20, 2011 10.83 10.84 10.78 10.80 50,132,620 +0.07(+0.62%)
Jun 17, 2011 10.69 10.79 10.68 10.73 80,041,008 +0.12(+1.12%)
Jun 16, 2011 10.54 10.62 10.52 10.61 54,248,880 +0.03(+0.26%)
Jun 15, 2011 10.68 10.72 10.54 10.58 69,536,944 -0.15(-1.43%)
Jun 14, 2011 10.72 10.79 10.69 10.74 57,535,328 +0.08(+0.79%)
Jun 13, 2011 10.56 10.76 10.55 10.65 66,936,692 +0.07(+0.69%)
Jun 10, 2011 10.56 10.65 10.54 10.58 67,906,200 +0.00(+0.03%)
Jun 09, 2011 10.57 10.65 10.54 10.58 47,890,624 -0.00(-0.03%)
Jun 08, 2011 10.54 10.65 10.50 10.58 59,882,284 +0.01(+0.10%)
Jun 07, 2011 10.62 10.68 10.57 10.57 45,926,232 -0.02(-0.16%)
Jun 06, 2011 10.65 10.67 10.58 10.59 51,514,560 -0.10(-0.95%)
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.