Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.725 8.876 8.596 8.625 6,932,989 -0.06(-0.66%)
Jun 29, 2011 8.747 8.797 8.625 8.682 4,833,144 -0.03(-0.33%)
Jun 28, 2011 8.696 8.725 8.596 8.711 5,855,380 +0.05(+0.58%)
Jun 27, 2011 8.632 8.704 8.546 8.661 6,824,356 +0.05(+0.58%)
Jun 24, 2011 8.847 8.897 8.596 8.610 10,273,879 -0.25(-2.83%)
Jun 23, 2011 8.668 8.861 8.610 8.861 9,512,266 +0.05(+0.57%)
Jun 22, 2011 8.869 8.998 8.768 8.811 6,403,880 -0.10(-1.13%)
Jun 21, 2011 8.811 8.933 8.732 8.912 5,226,203 +0.17(+1.97%)
Jun 20, 2011 8.747 8.768 8.711 8.739 6,143,004 +0.04(+0.49%)
Jun 17, 2011 8.689 8.718 8.575 8.696 9,505,112 +0.11(+1.34%)
Jun 16, 2011 8.503 8.704 8.453 8.582 7,624,127 +0.10(+1.18%)
Jun 15, 2011 8.632 8.646 8.431 8.481 7,038,889 -0.27(-3.11%)
Jun 14, 2011 8.761 8.890 8.718 8.754 13,009,311 +0.27(+3.21%)
Jun 13, 2011 8.481 8.610 8.446 8.481 7,993,680 +0.01(+0.17%)
Jun 10, 2011 8.668 8.754 8.410 8.467 11,508,736 -0.30(-3.43%)
Jun 09, 2011 8.904 8.904 8.718 8.768 9,838,856 -0.09(-0.97%)
Jun 08, 2011 8.976 8.976 8.689 8.854 16,978,094 -0.11(-1.28%)
Jun 07, 2011 9.277 9.320 8.962 8.969 12,658,234 -0.27(-2.95%)
Jun 06, 2011 9.492 9.564 9.213 9.241 7,967,944 -0.29(-3.08%)
Jun 03, 2011 9.958 9.844 9.521 9.535 9,297,329 -0.58(-5.74%)
May 24, 2011 10.19 10.32 10.03 10.12 16,260,048 -0.06(-0.63%)
May 23, 2011 10.04 10.25 9.922 10.18 11,315,723 -0.04(-0.35%)
May 20, 2011 9.894 10.25 9.858 10.22 14,762,274 +0.32(+3.19%)
May 19, 2011 9.679 9.915 9.650 9.901 7,580,618 +0.29(+2.98%)
May 18, 2011 9.392 9.693 9.378 9.614 5,664,901 +0.24(+2.60%)
May 17, 2011 9.284 9.446 9.227 9.370 7,193,817 +0.04(+0.46%)
May 16, 2011 9.449 9.507 9.292 9.327 6,100,469 -0.15(-1.59%)
May 13, 2011 9.700 9.700 9.449 9.478 7,699,511 -0.20(-2.07%)
May 12, 2011 9.557 9.679 9.435 9.679 6,260,907 +0.09(+0.97%)
May 11, 2011 9.700 9.736 9.456 9.585 6,211,600 -0.12(-1.26%)
May 10, 2011 9.585 9.758 9.557 9.707 3,015,408 +0.17(+1.80%)
May 09, 2011 9.571 9.621 9.471 9.535 2,412,374 -0.04(-0.45%)
May 06, 2011 9.600 9.686 9.428 9.578 6,991,517 +0.12(+1.29%)
May 05, 2011 9.478 9.686 9.392 9.456 7,449,226 -0.09(-0.98%)
May 04, 2011 9.542 9.585 9.428 9.550 5,058,704 +0.01(+0.08%)
May 03, 2011 9.650 9.686 9.492 9.542 7,099,590 -0.14(-1.48%)
May 02, 2011 9.646 9.686 9.628 9.686 5,344,465 +0.06(+0.67%)
Apr 29, 2011 9.707 9.851 9.621 9.621 4,899,243 -0.13(-1.32%)
Apr 28, 2011 9.492 9.765 9.471 9.750 6,978,276 +0.26(+2.72%)
Apr 27, 2011 9.335 9.643 9.292 9.492 8,437,910 +0.16(+1.77%)
Apr 26, 2011 9.320 9.657 9.306 9.327 16,377,673 -0.27(-2.77%)
Apr 25, 2011 9.528 9.664 9.492 9.593 5,919,012 -0.01(-0.15%)
Apr 21, 2011 9.765 9.765 9.564 9.607 5,034,105 -0.07(-0.74%)
Apr 20, 2011 9.851 9.879 9.664 9.679 4,962,900 +0.02(+0.22%)
Apr 19, 2011 9.521 9.693 9.499 9.657 4,563,075 +0.18(+1.89%)
Apr 18, 2011 9.256 9.521 9.184 9.478 6,298,423 +0.03(+0.30%)
Apr 15, 2011 9.657 9.693 9.449 9.449 6,576,173 -0.18(-1.86%)
Apr 14, 2011 9.571 9.657 9.485 9.628 5,058,053 +0.00(+0.00%)
Apr 13, 2011 9.593 9.643 9.467 9.628 4,485,189 +0.11(+1.13%)
Apr 12, 2011 9.571 9.679 9.514 9.521 4,888,206 -0.16(-1.70%)
Apr 11, 2011 9.636 9.793 9.628 9.686 4,978,664 +0.07(+0.75%)
Apr 08, 2011 10.03 10.09 9.557 9.614 9,923,743 -0.37(-3.73%)
Apr 07, 2011 10.06 10.24 9.973 9.987 5,241,368 -0.11(-1.14%)
Apr 06, 2011 10.14 10.19 9.930 10.10 2,924,409 -0.00(-0.03%)
Apr 05, 2011 9.948 10.17 9.891 10.10 5,958,750 +0.10(+1.00%)
Apr 04, 2011 10.09 10.12 9.940 10.00 4,536,786 -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.