Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.041 4.071 3.843 3.849 234,188,144 -0.23(-5.59%)
Sep 29, 2011 4.082 4.193 4.001 4.077 156,489,472 +0.10(+2.54%)
Sep 28, 2011 4.104 4.111 3.962 3.975 138,880,672 -0.07(-1.70%)
Sep 27, 2011 4.005 4.200 3.977 4.044 230,554,896 +0.15(+3.87%)
Sep 26, 2011 3.873 3.955 3.845 3.893 186,207,632 +0.07(+1.75%)
Sep 23, 2011 3.861 3.878 3.686 3.826 401,944,864 -0.08(-2.11%)
Sep 22, 2011 3.951 4.065 3.816 3.909 374,995,648 -0.20(-4.92%)
Sep 21, 2011 3.871 4.303 3.807 4.111 515,504,736 +0.26(+6.72%)
Sep 20, 2011 3.921 3.957 3.847 3.852 150,749,152 -0.08(-1.92%)
Sep 19, 2011 3.960 3.979 3.878 3.927 98,437,296 -0.11(-2.63%)
Sep 16, 2011 4.013 4.044 3.969 4.034 136,612,208 +0.04(+1.12%)
Sep 15, 2011 3.981 4.001 3.897 3.989 92,280,088 +0.06(+1.48%)
Sep 14, 2011 3.890 3.965 3.837 3.931 131,363,352 +0.04(+1.01%)
Sep 13, 2011 3.879 3.905 3.845 3.891 142,020,896 +0.02(+0.53%)
Sep 12, 2011 3.794 3.874 3.794 3.871 164,644,080 -0.01(-0.31%)
Sep 09, 2011 4.037 4.056 3.857 3.883 215,264,048 -0.21(-5.11%)
Sep 08, 2011 4.174 4.229 4.089 4.092 125,310,064 -0.05(-1.12%)
Sep 07, 2011 4.109 4.170 4.063 4.138 119,259,560 +0.09(+2.16%)
Sep 06, 2011 3.991 4.059 3.926 4.051 164,181,168 -0.12(-2.92%)
Sep 02, 2011 4.294 4.299 4.169 4.173 109,308,424 -0.23(-5.18%)
Sep 01, 2011 4.491 4.534 4.399 4.401 95,464,856 -0.06(-1.38%)
Aug 31, 2011 4.503 4.527 4.447 4.462 132,058,552 -0.00(-0.08%)
Aug 30, 2011 4.454 4.490 4.409 4.466 136,572,208 -0.01(-0.27%)
Aug 29, 2011 4.277 4.483 4.269 4.478 134,604,416 +0.22(+5.24%)
Aug 26, 2011 4.221 4.342 4.191 4.255 133,246,416 -0.04(-0.84%)
Aug 25, 2011 4.310 4.329 4.197 4.291 149,062,496 -0.03(-0.71%)
Aug 24, 2011 4.207 4.337 4.157 4.322 168,605,360 +0.11(+2.73%)
Aug 23, 2011 4.205 4.239 4.123 4.207 199,148,832 +0.02(+0.37%)
Aug 22, 2011 4.142 4.325 4.137 4.191 356,558,240 +0.15(+3.60%)
Aug 19, 2011 4.046 4.116 3.900 4.046 752,991,360 -1.01(-20.03%)
Aug 18, 2011 5.119 5.829 4.910 5.059 558,118,528 -0.32(-5.99%)
Aug 17, 2011 5.482 5.520 5.309 5.381 139,564,432 -0.21(-3.74%)
Aug 16, 2011 5.474 5.654 5.469 5.590 105,885,656 +0.03(+0.56%)
Aug 15, 2011 5.546 5.618 5.525 5.559 100,850,584 +0.02(+0.34%)
Aug 12, 2011 5.462 5.547 5.410 5.541 138,368,576 +0.22(+4.09%)
Aug 11, 2011 5.100 5.388 5.100 5.323 156,699,248 +0.20(+3.99%)
Aug 10, 2011 5.297 5.318 5.105 5.119 161,585,968 -0.29(-5.30%)
Aug 09, 2011 5.337 5.409 5.100 5.405 192,329,344 +0.12(+2.34%)
Aug 08, 2011 5.337 5.469 5.268 5.282 197,221,632 -0.31(-5.58%)
Aug 05, 2011 5.628 5.655 5.403 5.594 184,139,680 +0.02(+0.28%)
Aug 04, 2011 5.782 5.784 5.571 5.578 147,003,328 -0.30(-5.08%)
Aug 03, 2011 5.880 5.916 5.781 5.877 123,098,672 -0.01(-0.20%)
Aug 02, 2011 5.973 6.019 5.887 5.889 93,722,656 -0.15(-2.41%)
Aug 01, 2011 6.069 6.086 5.943 6.034 91,844,440 +0.01(+0.09%)
Jul 29, 2011 6.137 6.150 6.017 6.029 119,329,976 -0.18(-2.93%)
Jul 28, 2011 6.286 6.322 6.192 6.211 85,775,824 -0.10(-1.55%)
Jul 27, 2011 6.331 6.379 6.249 6.309 110,515,312 -0.11(-1.79%)
Jul 26, 2011 6.358 6.463 6.350 6.423 85,266,256 +0.07(+1.02%)
Jul 25, 2011 6.218 6.411 6.209 6.358 111,678,304 +0.07(+1.06%)
Jul 22, 2011 6.340 6.341 6.285 6.291 93,599,976 +0.08(+1.30%)
Jul 21, 2011 6.058 6.235 5.986 6.211 105,798,848 +0.16(+2.69%)
Jul 20, 2011 6.134 6.141 6.019 6.048 87,551,840 -0.06(-0.93%)
Jul 19, 2011 6.041 6.122 5.988 6.105 93,129,144 +0.10(+1.68%)
Jul 18, 2011 5.997 6.017 5.966 6.003 89,405,864 -0.01(-0.20%)
Jul 15, 2011 6.048 6.067 5.995 6.015 88,473,968 -0.01(-0.11%)
Jul 14, 2011 6.093 6.118 6.002 6.022 90,064,936 -0.05(-0.87%)
Jul 13, 2011 6.069 6.137 6.051 6.075 64,544,264 +0.03(+0.48%)
Jul 12, 2011 6.027 6.122 6.017 6.046 88,512,648 -0.00(-0.06%)
Jul 11, 2011 6.171 6.171 6.029 6.050 106,479,384 -0.20(-3.13%)
Jul 08, 2011 6.194 6.247 6.137 6.245 87,944,584 -0.00(-0.05%)
Jul 07, 2011 6.252 6.273 6.228 6.249 93,550,936 +0.04(+0.69%)
Jul 06, 2011 6.250 6.273 6.189 6.206 95,652,680 -0.05(-0.74%)
Jul 05, 2011 6.305 6.343 6.218 6.252 95,721,152 -0.10(-1.57%)
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.