Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.416 9.467 9.331 9.419 75,410,736 +0.03(+0.32%)
Nov 29, 2010 9.440 9.446 9.317 9.389 72,201,688 -0.08(-0.82%)
Nov 26, 2010 9.490 9.521 9.456 9.467 23,551,730 -0.07(-0.75%)
Nov 24, 2010 9.534 9.538 9.538 9.538 51,851,068 +0.04(+0.39%)
Nov 23, 2010 9.524 9.541 9.460 9.501 55,748,716 -0.09(-0.92%)
Nov 22, 2010 9.599 9.602 9.507 9.589 58,405,932 -0.01(-0.11%)
Nov 19, 2010 9.619 9.651 9.526 9.599 57,218,244 -0.04(-0.42%)
Nov 18, 2010 9.555 9.646 9.477 9.639 57,794,296 +0.16(+1.72%)
Nov 17, 2010 9.551 9.572 9.467 9.477 71,583,456 -0.09(-0.99%)
Nov 16, 2010 9.646 9.660 9.501 9.572 75,401,152 -0.10(-1.02%)
Nov 15, 2010 9.680 9.792 9.648 9.670 68,317,256 +0.02(+0.25%)
Nov 12, 2010 9.738 9.748 9.555 9.646 77,929,088 -0.13(-1.28%)
Nov 11, 2010 9.812 9.867 9.745 9.772 63,126,572 -0.08(-0.79%)
Nov 10, 2010 9.853 9.856 9.731 9.850 63,421,320 -0.04(-0.41%)
Nov 09, 2010 9.894 9.921 9.850 9.890 57,917,608 +0.03(+0.27%)
Nov 08, 2010 9.861 9.907 9.833 9.863 44,807,712 -0.06(-0.58%)
Nov 05, 2010 9.985 9.989 9.873 9.921 53,412,980 -0.06(-0.58%)
Nov 04, 2010 9.907 9.995 9.863 9.978 67,530,760 +0.13(+1.31%)
Nov 03, 2010 9.833 9.867 9.748 9.850 56,716,680 +0.04(+0.41%)
Nov 02, 2010 9.812 9.867 9.802 9.809 55,019,596 +0.07(+0.77%)
Nov 01, 2010 9.772 9.792 9.704 9.734 76,628,136 +0.07(+0.70%)
Oct 29, 2010 9.633 9.704 9.616 9.667 62,496,524 +0.01(+0.07%)
Oct 28, 2010 9.673 9.707 9.629 9.660 64,230,920 +0.05(+0.53%)
Oct 27, 2010 9.578 9.629 9.517 9.609 73,294,856 -0.00(-0.04%)
Oct 25, 2010 9.656 9.667 9.578 9.612 52,720,024 +0.06(+0.60%)
Oct 22, 2010 9.602 9.629 9.538 9.555 53,319,136 -0.04(-0.42%)
Oct 21, 2010 9.565 9.694 9.521 9.595 91,917,464 -0.10(-1.05%)
Oct 20, 2010 9.595 9.717 9.592 9.697 66,499,536 +0.14(+1.42%)
Oct 19, 2010 9.646 9.650 9.490 9.562 93,771,840 -0.14(-1.43%)
Oct 18, 2010 9.623 9.728 9.623 9.700 46,684,968 +0.10(+1.02%)
Oct 15, 2010 9.721 9.731 9.558 9.602 104,032,568 -0.06(-0.60%)
Oct 14, 2010 9.656 9.704 9.609 9.660 52,460,792 +0.01(+0.11%)
Oct 13, 2010 9.677 9.721 9.629 9.650 61,121,876 +0.03(+0.28%)
Oct 12, 2010 9.582 9.660 9.533 9.623 71,821,344 +0.02(+0.25%)
Oct 11, 2010 9.555 9.643 9.555 9.599 42,475,600 +0.03(+0.35%)
Oct 08, 2010 9.565 9.619 9.443 9.565 73,706,488 -0.01(-0.11%)
Oct 07, 2010 9.711 9.738 9.497 9.575 21,404 -0.13(-1.29%)
Oct 06, 2010 9.846 9.846 9.572 9.700 144,662,528 -0.11(-1.14%)
Oct 05, 2010 9.695 9.832 9.682 9.812 163,328 +0.17(+1.77%)
Oct 04, 2010 9.635 9.715 9.588 9.642 79,373,968 +0.02(+0.17%)
Oct 01, 2010 9.625 9.675 9.575 9.625 66,474,984 +0.07(+0.72%)
Sep 30, 2010 9.554 9.707 9.545 9.556 84,698,184 -0.04(-0.37%)
Sep 29, 2010 9.659 9.682 9.558 9.592 87,729 -0.07(-0.73%)
Sep 28, 2010 9.679 9.699 9.578 9.662 23,185 +0.02(+0.17%)
Sep 27, 2010 9.555 9.739 9.528 9.645 92,866,136 +0.10(+1.01%)
Sep 24, 2010 9.588 9.622 9.522 9.548 79,704,920 +0.02(+0.25%)
Sep 23, 2010 9.525 9.605 9.505 9.525 17,040 -0.03(-0.28%)
Sep 22, 2010 9.588 9.662 9.542 9.552 91,417,704 -0.01(-0.07%)
Sep 21, 2010 9.548 9.649 9.458 9.558 419 +0.02(+0.25%)
Sep 20, 2010 9.492 9.565 9.428 9.535 85,404,728 +0.12(+1.31%)
Sep 17, 2010 9.411 9.462 9.355 9.411 93,150,944 +0.05(+0.57%)
Sep 15, 2010 9.325 9.405 9.281 9.358 57,607,032 +0.03(+0.29%)
Sep 14, 2010 9.335 9.395 9.315 9.331 598 +0.00(+0.00%)
Sep 13, 2010 9.351 9.381 9.288 9.331 58,226,864 +0.03(+0.36%)
Sep 10, 2010 9.315 9.328 9.231 9.298 59,106,204 +0.01(+0.07%)
Sep 09, 2010 9.201 9.341 9.194 9.291 3,591 +0.14(+1.53%)
Sep 08, 2010 9.124 9.178 9.101 9.151 29,973 +0.04(+0.44%)
Sep 07, 2010 9.154 9.171 9.067 9.111 100,477 -0.06(-0.62%)
Sep 03, 2010 9.124 9.184 9.041 9.168 69,375,216 +0.01(+0.15%)
Sep 02, 2010 9.141 9.181 9.087 9.154 15,612 +0.02(+0.18%)
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.