Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5603 5607 5439 5502 36,597,800 -137.56(-2.44%)
Sep 29, 2011 5555 5704 5533 5640 32,227,500 +61.16(+1.10%)
Sep 28, 2011 5561 5700 5521 5578 33,258,200 -50.02(-0.89%)
Sep 27, 2011 5503 5638 5483 5628 47,598,100 +282.88(+5.29%)
Sep 26, 2011 5129 5416 5118 5346 41,842,700 +149.00(+2.87%)
Sep 25, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 24, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 23, 2011 5227 5230 4974 5197 40,802,700 +32.35(+0.63%)
Sep 22, 2011 5258 5290 5136 5164 42,986,900 -269.59(-4.96%)
Sep 21, 2011 5557 5558 5418 5434 29,222,200 -137.88(-2.47%)
Sep 20, 2011 5374 5578 5369 5572 30,618,100 +155.77(+2.88%)
Sep 19, 2011 5447 5497 5362 5416 31,196,400 -157.60(-2.83%)
Sep 18, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 17, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 16, 2011 5608 5656 5524 5574 83,673,300 +65.27(+1.18%)
Sep 15, 2011 5387 5567 5375 5508 44,832,400 +168.05(+3.15%)
Sep 14, 2011 5108 5348 5106 5340 43,360,500 +173.83(+3.36%)
Sep 13, 2011 5154 5223 4970 5166 43,188,900 +94.03(+1.85%)
Sep 12, 2011 5064 5127 4966 5072 43,750,200 -117.60(-2.27%)
Sep 11, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 10, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 09, 2011 5384 5401 5174 5190 38,534,000 -218.53(-4.04%)
Sep 08, 2011 5410 5474 5314 5408 32,435,100 +2.93(+0.05%)
Sep 07, 2011 5333 5406 5277 5406 36,320,800 +211.56(+4.07%)
Sep 06, 2011 5248 5332 5150 5194 44,398,800 -52.23(-1.00%)
Sep 05, 2011 5410 5421 5208 5246 0 -292.13(-5.27%)
Sep 04, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 03, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 02, 2011 5624 5636 5493 5538 35,729,600 -192.30(-3.36%)
Sep 01, 2011 5793 5794 5639 5731 37,537,700 -54.22(-0.94%)
Aug 31, 2011 5686 5870 5649 5785 49,542,100 +140.93(+2.50%)
Aug 30, 2011 5714 5730 5573 5644 26,854,200 -26.15(-0.46%)
Aug 29, 2011 5634 5715 5588 5670 19,843,600 +132.59(+2.39%)
Aug 28, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 27, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 26, 2011 5582 5589 5404 5537 36,127,500 -46.66(-0.84%)
Aug 25, 2011 5740 5777 5452 5584 46,227,600 -96.94(-1.71%)
Aug 24, 2011 5580 5743 5514 5681 36,724,000 +148.70(+2.69%)
Aug 23, 2011 5529 5636 5452 5532 35,757,400 +58.60(+1.07%)
Aug 22, 2011 5413 5591 5409 5474 33,877,900 -6.22(-0.11%)
Aug 21, 2011 5582 5595 5345 5480 0 +0.00(+0.00%)
Aug 19, 2011 5582 5595 5345 5480 63,842,800 -122.80(-2.19%)
Aug 18, 2011 5854 5893 5536 5603 53,714,100 -346.14(-5.82%)
Aug 17, 2011 5910 6018 5870 5949 30,907,200 -45.96(-0.77%)
Aug 16, 2011 5958 5998 5850 5995 34,177,600 -27.34(-0.45%)
Aug 15, 2011 6076 6106 6008 6022 30,978,100 +24.50(+0.41%)
Aug 14, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 13, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 12, 2011 5776 6024 5679 5998 52,384,600 +200.08(+3.45%)
Aug 11, 2011 5771 5825 5488 5798 72,182,900 +184.24(+3.28%)
Aug 10, 2011 6041 6089 5549 5613 87,252,800 -303.66(-5.13%)
Aug 09, 2011 5896 6026 5503 5917 95,099,500 -6.19(-0.10%)
Aug 08, 2011 6171 6273 5911 5923 71,999,800 -312.89(-5.02%)
Aug 07, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 06, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 05, 2011 6339 6437 6153 6236 81,668,200 -178.60(-2.78%)
Aug 04, 2011 6715 6730 6392 6415 64,343,200 -225.83(-3.40%)
Aug 03, 2011 6718 6783 6544 6641 60,276,900 -156.16(-2.30%)
Aug 02, 2011 6909 6938 6772 6797 46,228,700 -157.23(-2.26%)
Aug 01, 2011 7254 7282 6954 6954 42,809,200 -204.79(-2.86%)
Jul 31, 2011 7108 7191 7064 7159 0 +0.00(+0.00%)
Jul 30, 2011 7108 7191 7064 7159 0 +0.00(+0.00%)
Jul 29, 2011 7108 7191 7064 7159 38,125,300 -31.29(-0.44%)
Jul 28, 2011 7164 7203 7110 7190 44,256,400 -62.62(-0.86%)
Jul 27, 2011 7316 7344 7217 7253 36,552,400 -96.77(-1.32%)
Jul 26, 2011 7370 7383 7302 7349 30,274,400 +4.91(+0.07%)
Jul 25, 2011 7274 7367 7259 7345 25,257,100 +18.15(+0.25%)
Jul 24, 2011 7308 7357 7267 7326 0 +0.00(+0.00%)
Jul 23, 2011 7308 7357 7267 7326 0 +0.00(+0.00%)
Jul 22, 2011 7308 7357 7267 7326 31,435,600 +36.25(+0.50%)
Jul 21, 2011 7265 7327 7142 7290 0 +68.78(+0.95%)
Jul 20, 2011 7250 7263 7166 7221 33,754,900 +28.69(+0.40%)
Jul 19, 2011 7148 7236 7140 7193 0 +84.75(+1.19%)
Jul 18, 2011 7163 7172 7089 7108 35,099,200 -112.20(-1.55%)
Jul 17, 2011 7189 7254 7140 7220 0 +0.00(+0.00%)
Jul 16, 2011 7189 7254 7140 7220 0 +0.00(+0.00%)
Jul 15, 2011 7189 7254 7140 7220 43,506,900 +5.38(+0.07%)
Jul 14, 2011 7205 7267 7197 7215 0 -53.13(-0.73%)
Jul 13, 2011 7171 7280 7163 7268 35,735,100 +93.73(+1.31%)
Jul 12, 2011 7112 7190 6996 7174 52,912,600 -56.11(-0.78%)
Jul 11, 2011 7353 7358 7189 7230 41,724,900 -172.48(-2.33%)
Jul 10, 2011 7503 7524 7390 7403 0 +0.00(+0.00%)
Jul 09, 2011 7503 7524 7390 7403 0 +0.00(+0.00%)
Jul 08, 2011 7503 7524 7390 7403 36,224,100 -68.71(-0.92%)
Jul 07, 2011 7468 7516 7443 7471 34,618,500 +40.25(+0.54%)
Jul 06, 2011 7444 7451 7397 7431 31,339,000 -8.25(-0.11%)
Jul 05, 2011 7433 7475 7425 7439 26,160,900 -3.52(-0.05%)
Jul 04, 2011 7427 7450 7417 7443 19,069,400 +23.52(+0.32%)
Jul 03, 2011 7374 7443 7357 7419 0 +0.00(+0.00%)
Jul 02, 2011 7374 7443 7357 7419 0 +0.00(+0.00%)
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.