Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.445 9.473 9.302 9.466 57,881,780 +0.06(+0.61%)
Nov 29, 2011 9.680 9.744 9.017 9.409 101,006,144 -1.13(-10.76%)
Nov 28, 2011 10.49 10.73 10.45 10.54 29,928,508 +0.59(+5.95%)
Nov 25, 2011 10.04 10.24 9.944 9.951 9,301,167 -0.07(-0.71%)
Nov 23, 2011 10.16 10.17 9.994 10.02 19,779,886 -0.29(-2.77%)
Nov 22, 2011 10.39 10.48 10.22 10.31 19,001,212 -0.06(-0.55%)
Nov 21, 2011 10.44 10.52 10.13 10.37 30,257,282 -0.34(-3.13%)
Nov 18, 2011 10.77 10.90 10.70 10.70 22,661,182 -0.03(-0.27%)
Nov 17, 2011 10.96 11.01 10.70 10.73 37,658,984 -0.28(-2.53%)
Nov 16, 2011 11.01 11.17 10.92 11.01 31,794,260 -0.07(-0.64%)
Nov 15, 2011 10.93 11.24 10.90 11.08 41,187,752 +0.14(+1.24%)
Nov 14, 2011 11.11 11.11 10.81 10.94 32,116,874 +0.16(+1.49%)
Nov 11, 2011 10.70 10.94 10.65 10.78 31,749,084 +0.44(+4.26%)
Nov 10, 2011 10.38 10.44 10.14 10.34 20,708,164 +0.25(+2.46%)
Nov 09, 2011 10.25 10.43 10.05 10.09 25,760,616 -0.48(-4.50%)
Nov 08, 2011 10.54 10.61 10.38 10.57 21,928,974 +0.09(+0.88%)
Nov 07, 2011 10.34 10.53 10.24 10.48 21,244,140 +0.16(+1.51%)
Nov 04, 2011 10.09 10.38 10.02 10.32 19,377,638 +0.13(+1.25%)
Nov 03, 2011 10.04 10.23 9.845 10.19 27,922,566 +0.28(+2.86%)
Nov 02, 2011 10.02 10.14 9.874 9.909 33,879,076 +0.05(+0.50%)
Nov 01, 2011 9.888 10.00 9.732 9.860 43,586,700 -0.28(-2.80%)
Oct 31, 2011 10.63 10.65 10.14 10.14 43,960,372 -0.72(-6.66%)
Oct 28, 2011 10.97 10.99 10.62 10.87 31,518,526 -0.08(-0.71%)
Oct 27, 2011 10.92 11.09 10.51 10.95 56,366,820 +0.92(+9.13%)
Oct 26, 2011 10.22 10.60 9.583 10.03 65,305,796 +0.29(+2.99%)
Oct 25, 2011 10.13 10.13 9.725 9.739 28,460,882 -0.40(-3.99%)
Oct 24, 2011 9.867 10.21 9.810 10.14 28,286,602 +0.39(+4.00%)
Oct 21, 2011 9.547 9.760 9.512 9.753 22,956,042 +0.40(+4.25%)
Oct 20, 2011 9.455 9.483 9.207 9.356 20,493,802 -0.05(-0.53%)
Oct 19, 2011 9.597 9.618 9.363 9.405 14,734,816 -0.25(-2.57%)
Oct 18, 2011 9.327 9.703 9.278 9.654 21,084,154 +0.38(+4.13%)
Oct 17, 2011 9.725 9.789 9.235 9.270 22,192,382 -0.46(-4.74%)
Oct 14, 2011 9.831 9.888 9.576 9.732 17,848,476 +0.11(+1.11%)
Oct 13, 2011 9.576 9.668 9.292 9.625 19,444,518 +0.00(+0.00%)
Oct 12, 2011 9.909 9.938 9.618 9.625 25,036,826 -0.10(-1.02%)
Oct 11, 2011 9.703 9.902 9.647 9.725 15,550,242 -0.02(-0.22%)
Oct 10, 2011 9.760 9.916 9.611 9.746 18,593,254 +0.23(+2.46%)
Oct 07, 2011 9.732 9.746 9.370 9.512 24,437,342 -0.07(-0.74%)
Oct 06, 2011 9.448 9.586 9.377 9.583 54,781,720 +0.64(+7.14%)
Oct 05, 2011 8.483 8.987 8.440 8.944 29,077,922 +0.50(+5.88%)
Oct 04, 2011 8.262 8.475 8.170 8.447 41,072,408 +0.01(+0.17%)
Oct 03, 2011 8.575 8.774 8.362 8.433 39,474,984 -0.34(-3.88%)
Sep 30, 2011 8.823 8.998 8.766 8.774 33,041,572 -0.21(-2.37%)
Sep 29, 2011 9.086 9.185 8.766 8.987 39,561,240 +0.12(+1.36%)
Sep 28, 2011 9.079 9.207 8.852 8.866 28,647,556 -0.21(-2.27%)
Sep 27, 2011 8.930 9.341 8.880 9.072 34,720,008 +0.31(+3.57%)
Sep 26, 2011 8.873 8.873 8.497 8.759 41,749,056 -0.01(-0.08%)
Sep 23, 2011 8.546 8.908 8.518 8.766 24,446,852 +0.16(+1.81%)
Sep 22, 2011 8.837 8.979 8.447 8.610 58,386,808 -0.54(-5.90%)
Sep 21, 2011 9.512 9.640 9.128 9.150 27,201,268 -0.38(-3.95%)
Sep 20, 2011 9.576 9.668 9.526 9.526 32,767,714 +0.04(+0.37%)
Sep 19, 2011 9.753 9.760 9.405 9.490 32,198,394 -0.40(-4.09%)
Sep 16, 2011 9.902 10.07 9.796 9.895 25,187,462 +0.01(+0.14%)
Sep 15, 2011 9.888 9.938 9.647 9.881 27,916,406 +0.14(+1.46%)
Sep 14, 2011 9.767 9.881 9.533 9.739 36,968,368 +0.01(+0.15%)
Sep 13, 2011 9.632 9.786 9.554 9.725 31,393,146 +0.13(+1.41%)
Sep 12, 2011 9.519 9.611 9.306 9.590 42,505,796 -0.05(-0.52%)
Sep 09, 2011 10.07 10.12 9.576 9.640 41,622,128 -0.55(-5.43%)
Sep 08, 2011 10.14 10.49 10.08 10.19 31,500,870 -0.12(-1.17%)
Sep 07, 2011 10.16 10.31 10.04 10.31 23,972,746 +0.35(+3.49%)
Sep 06, 2011 9.739 9.994 9.647 9.966 22,163,564 -0.06(-0.57%)
Sep 02, 2011 10.29 10.31 9.931 10.02 16,670,371 -0.44(-4.21%)
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.