Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.728 8.879 8.599 8.628 6,930,335 -0.06(-0.66%)
Jun 29, 2011 8.750 8.800 8.628 8.685 4,831,294 -0.03(-0.33%)
Jun 28, 2011 8.700 8.728 8.599 8.714 5,853,139 +0.05(+0.58%)
Jun 27, 2011 8.635 8.707 8.549 8.664 6,821,744 +0.05(+0.58%)
Jun 24, 2011 8.850 8.901 8.599 8.614 10,269,946 -0.25(-2.83%)
Jun 23, 2011 8.671 8.865 8.614 8.865 9,508,625 +0.05(+0.57%)
Jun 22, 2011 8.872 9.001 8.772 8.815 6,401,428 -0.10(-1.13%)
Jun 21, 2011 8.815 8.936 8.736 8.915 5,224,202 +0.17(+1.97%)
Jun 20, 2011 8.750 8.772 8.714 8.743 6,140,653 +0.04(+0.49%)
Jun 17, 2011 8.693 8.721 8.578 8.700 9,501,473 +0.11(+1.34%)
Jun 16, 2011 8.506 8.707 8.456 8.585 7,621,208 +0.10(+1.18%)
Jun 15, 2011 8.635 8.650 8.434 8.485 7,036,194 -0.27(-3.11%)
Jun 14, 2011 8.764 8.893 8.721 8.757 13,004,331 +0.27(+3.21%)
Jun 13, 2011 8.485 8.614 8.449 8.485 7,990,620 +0.01(+0.17%)
Jun 10, 2011 8.671 8.757 8.413 8.470 11,504,331 -0.30(-3.43%)
Jun 09, 2011 8.908 8.908 8.721 8.772 9,835,089 -0.09(-0.97%)
Jun 08, 2011 8.980 8.980 8.693 8.858 16,971,594 -0.11(-1.28%)
Jun 07, 2011 9.281 9.324 8.965 8.972 12,653,389 -0.27(-2.95%)
Jun 06, 2011 9.496 9.568 9.216 9.245 7,964,894 -0.29(-3.08%)
Jun 03, 2011 9.962 9.847 9.525 9.539 9,293,770 -0.58(-5.74%)
May 24, 2011 10.20 10.32 10.03 10.12 16,253,824 -0.06(-0.63%)
May 23, 2011 10.05 10.25 9.926 10.18 11,311,391 -0.04(-0.35%)
May 20, 2011 9.898 10.25 9.862 10.22 14,756,623 +0.32(+3.19%)
May 19, 2011 9.682 9.919 9.654 9.905 7,577,716 +0.29(+2.98%)
May 18, 2011 9.396 9.697 9.381 9.618 5,662,732 +0.24(+2.60%)
May 17, 2011 9.288 9.449 9.231 9.374 7,191,063 +0.04(+0.46%)
May 16, 2011 9.453 9.510 9.295 9.331 6,098,134 -0.15(-1.59%)
May 13, 2011 9.704 9.704 9.453 9.482 7,696,564 -0.20(-2.07%)
May 12, 2011 9.560 9.682 9.439 9.682 6,258,510 +0.09(+0.97%)
May 11, 2011 9.704 9.740 9.460 9.589 6,209,222 -0.12(-1.26%)
May 10, 2011 9.589 9.761 9.560 9.711 3,014,254 +0.17(+1.80%)
May 09, 2011 9.575 9.625 9.474 9.539 2,411,451 -0.04(-0.45%)
May 06, 2011 9.603 9.690 9.431 9.582 6,988,840 +0.12(+1.29%)
May 05, 2011 9.482 9.690 9.396 9.460 7,446,375 -0.09(-0.98%)
May 04, 2011 9.546 9.589 9.431 9.553 5,056,768 +0.01(+0.08%)
May 03, 2011 9.654 9.690 9.496 9.546 7,096,872 -0.14(-1.48%)
May 02, 2011 9.650 9.690 9.632 9.690 5,342,419 +0.06(+0.67%)
Apr 29, 2011 9.711 9.855 9.625 9.625 4,897,368 -0.13(-1.32%)
Apr 28, 2011 9.496 9.768 9.474 9.754 6,975,604 +0.26(+2.72%)
Apr 27, 2011 9.338 9.647 9.295 9.496 8,434,680 +0.16(+1.77%)
Apr 26, 2011 9.324 9.661 9.309 9.331 16,371,404 -0.27(-2.77%)
Apr 25, 2011 9.532 9.668 9.496 9.596 5,916,746 -0.01(-0.15%)
Apr 21, 2011 9.768 9.768 9.568 9.611 5,032,178 -0.07(-0.74%)
Apr 20, 2011 9.855 9.883 9.668 9.682 4,961,000 +0.02(+0.22%)
Apr 19, 2011 9.525 9.697 9.503 9.661 4,561,329 +0.18(+1.89%)
Apr 18, 2011 9.259 9.525 9.188 9.482 6,296,012 +0.03(+0.30%)
Apr 15, 2011 9.661 9.697 9.453 9.453 6,573,656 -0.18(-1.86%)
Apr 14, 2011 9.575 9.661 9.489 9.632 5,056,117 +0.00(+0.00%)
Apr 13, 2011 9.596 9.647 9.471 9.632 4,483,472 +0.11(+1.13%)
Apr 12, 2011 9.575 9.682 9.517 9.525 4,886,335 -0.16(-1.70%)
Apr 11, 2011 9.639 9.797 9.632 9.690 4,976,758 +0.07(+0.75%)
Apr 08, 2011 10.03 10.09 9.560 9.618 9,919,944 -0.37(-3.73%)
Apr 07, 2011 10.06 10.24 9.976 9.991 5,239,362 -0.11(-1.14%)
Apr 06, 2011 10.15 10.19 9.933 10.11 2,923,290 -0.00(-0.03%)
Apr 05, 2011 9.951 10.17 9.894 10.11 5,956,468 +0.10(+1.00%)
Apr 04, 2011 10.09 10.12 9.944 10.01 4,535,049 -0.07(-0.71%)
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.