Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.176 6.327 6.148 6.227 123,595,056 +0.14(+2.30%)
Aug 30, 2011 6.087 6.137 5.958 6.087 89,902,448 -0.03(-0.55%)
Aug 29, 2011 5.958 6.131 5.941 6.120 87,159,256 +0.30(+5.10%)
Aug 26, 2011 5.700 5.896 5.633 5.824 106,077,712 +0.07(+1.17%)
Aug 25, 2011 5.896 6.003 5.723 5.756 89,482,992 -0.10(-1.63%)
Aug 24, 2011 5.773 5.857 5.672 5.852 94,634,088 +0.08(+1.36%)
Aug 23, 2011 5.689 5.779 5.605 5.773 93,018,064 +0.17(+3.00%)
Aug 22, 2011 5.818 5.818 5.493 5.605 131,063,144 +0.01(+0.20%)
Aug 19, 2011 5.628 5.852 5.544 5.594 155,739,904 -0.22(-3.76%)
Aug 18, 2011 5.975 5.992 5.723 5.812 155,601,200 -0.41(-6.57%)
Aug 17, 2011 6.350 6.383 6.115 6.221 93,279,560 -0.06(-0.98%)
Aug 16, 2011 6.288 6.411 6.186 6.283 95,322,544 -0.07(-1.15%)
Aug 15, 2011 6.322 6.367 6.255 6.355 82,611,776 +0.16(+2.62%)
Aug 12, 2011 6.322 6.333 6.159 6.193 141,581,728 +0.07(+1.10%)
Aug 11, 2011 5.868 6.227 5.840 6.126 205,115,568 +0.30(+5.09%)
Aug 10, 2011 6.059 6.087 5.779 5.829 213,973,248 -0.28(-4.58%)
Aug 09, 2011 6.098 6.131 5.672 6.109 316,574,208 +0.55(+9.87%)
Aug 08, 2011 5.611 5.835 5.527 5.560 360,592,000 -0.51(-8.39%)
Aug 05, 2011 6.187 6.288 5.779 6.070 248,688,544 -0.01(-0.18%)
Aug 04, 2011 6.434 6.445 6.031 6.081 273,788,736 -0.44(-6.78%)
Aug 03, 2011 6.675 6.675 6.361 6.523 227,159,648 -0.11(-1.69%)
Aug 02, 2011 6.876 6.915 6.619 6.635 173,411,680 -0.28(-4.05%)
Aug 01, 2011 7.139 7.173 6.837 6.915 131,657,400 +0.08(+1.15%)
Jul 29, 2011 6.781 6.955 6.719 6.837 122,548,560 -0.06(-0.89%)
Jul 28, 2011 6.943 7.083 6.887 6.899 124,690,104 -0.03(-0.40%)
Jul 27, 2011 7.167 7.195 6.887 6.927 203,117,232 -0.32(-4.41%)
Jul 26, 2011 7.447 7.526 7.195 7.246 194,792,064 -0.13(-1.75%)
Jul 25, 2011 7.302 7.414 7.285 7.375 80,737,328 -0.08(-1.05%)
Jul 22, 2011 7.441 7.470 7.436 7.453 47,290,524 +0.02(+0.23%)
Jul 21, 2011 7.369 7.459 7.324 7.436 78,010,864 +0.11(+1.53%)
Jul 20, 2011 7.386 7.386 7.235 7.324 59,649,788 -0.01(-0.08%)
Jul 19, 2011 7.279 7.380 7.201 7.330 96,134,048 +0.11(+1.47%)
Jul 18, 2011 7.291 7.313 7.072 7.223 117,913,600 -0.11(-1.45%)
Jul 15, 2011 7.358 7.391 7.279 7.330 73,622,152 +0.00(+0.00%)
Jul 14, 2011 7.464 7.503 7.302 7.330 82,075,696 -0.10(-1.36%)
Jul 13, 2011 7.447 7.520 7.408 7.431 79,075,360 +0.08(+1.14%)
Jul 12, 2011 7.352 7.492 7.347 7.347 103,051,048 -0.11(-1.50%)
Jul 11, 2011 7.638 7.666 7.425 7.459 109,501,744 -0.31(-4.03%)
Jul 08, 2011 7.761 7.783 7.621 7.772 122,429,120 -0.13(-1.70%)
Jul 07, 2011 7.912 7.963 7.783 7.907 118,169,048 +0.09(+1.15%)
Jul 06, 2011 7.912 7.912 7.778 7.817 82,448,368 -0.08(-0.99%)
Jul 05, 2011 7.879 7.940 7.789 7.895 83,860,408 +0.04(+0.57%)
Jul 01, 2011 7.795 7.912 7.688 7.851 118,422,480 +0.13(+1.67%)
Jun 30, 2011 7.537 7.823 7.481 7.722 132,291,096 +0.21(+2.76%)
Jun 29, 2011 7.509 7.565 7.459 7.515 96,636,320 +0.05(+0.68%)
Jun 28, 2011 7.587 7.587 7.419 7.464 96,446,536 -0.07(-0.97%)
Jun 27, 2011 7.475 7.587 7.327 7.537 89,262,288 +0.12(+1.66%)
Jun 24, 2011 7.571 7.615 7.358 7.414 147,758,496 -0.13(-1.71%)
Jun 23, 2011 7.347 7.559 7.313 7.543 105,942,536 +0.06(+0.82%)
Jun 22, 2011 7.498 7.559 7.464 7.481 75,828,440 +0.02(+0.30%)
Jun 21, 2011 7.324 7.576 7.302 7.459 129,443,752 +0.21(+2.94%)
Jun 20, 2011 7.257 7.285 7.223 7.246 91,747,176 +0.10(+1.33%)
Jun 17, 2011 7.246 7.251 7.100 7.151 144,774,336 -0.03(-0.47%)
Jun 16, 2011 7.307 7.380 7.100 7.184 163,956,560 -0.18(-2.43%)
Jun 15, 2011 7.447 7.481 7.307 7.363 158,384,736 -0.16(-2.08%)
Jun 14, 2011 7.442 7.593 7.419 7.520 109,551,232 +0.16(+2.21%)
Jun 13, 2011 7.358 7.425 7.156 7.358 197,742,272 -0.12(-1.57%)
Jun 10, 2011 7.660 7.694 7.464 7.475 172,664,112 -0.25(-3.26%)
Jun 09, 2011 7.694 7.767 7.604 7.727 98,837,312 +0.06(+0.73%)
Jun 08, 2011 7.817 7.845 7.643 7.671 137,707,664 -0.14(-1.79%)
Jun 07, 2011 7.935 7.946 7.806 7.811 130,571,488 +0.02(+0.29%)
Jun 06, 2011 7.834 7.907 7.761 7.789 96,663,664 -0.06(-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.