Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.46 10.63 10.40 10.41 76,954,624 -0.18(-1.67%)
Sep 29, 2011 10.47 10.66 10.41 10.59 95,794,864 +0.25(+2.39%)
Sep 28, 2011 10.46 10.57 10.33 10.34 55,946,528 -0.11(-1.07%)
Sep 27, 2011 10.60 10.65 10.40 10.45 75,561,640 -0.01(-0.11%)
Sep 26, 2011 10.24 10.47 10.19 10.46 65,975,972 +0.19(+1.83%)
Sep 23, 2011 10.25 10.42 10.22 10.27 84,833,680 -0.02(-0.23%)
Sep 22, 2011 10.34 10.43 10.19 10.30 105,762,784 -0.21(-1.96%)
Sep 21, 2011 10.65 10.75 10.49 10.50 91,154,168 -0.24(-2.19%)
Sep 20, 2011 10.69 10.82 10.58 10.74 88,465,520 +0.11(+1.00%)
Sep 19, 2011 10.59 10.67 10.49 10.63 78,703,536 -0.05(-0.50%)
Sep 16, 2011 10.95 10.97 10.69 10.69 130,266,912 -0.20(-1.84%)
Sep 15, 2011 10.89 10.90 10.74 10.89 75,325,736 +0.05(+0.43%)
Sep 14, 2011 10.70 10.96 10.60 10.84 81,867,952 +0.05(+0.44%)
Sep 13, 2011 10.76 10.83 10.67 10.79 54,388,944 +0.05(+0.47%)
Sep 12, 2011 10.52 10.76 10.52 10.74 89,277,544 -0.02(-0.19%)
Sep 09, 2011 10.94 10.96 10.67 10.76 96,587,528 -0.32(-2.87%)
Sep 08, 2011 11.12 11.26 11.03 11.08 63,500,312 -0.11(-1.00%)
Sep 07, 2011 11.18 11.20 11.07 11.19 81,955,848 +0.21(+1.93%)
Sep 06, 2011 10.73 11.02 10.66 10.98 82,767,680 +0.11(+1.03%)
Sep 02, 2011 10.96 11.15 10.85 10.87 59,543,520 -0.26(-2.38%)
Sep 01, 2011 11.13 11.27 11.10 11.13 67,452,800 -0.04(-0.37%)
Aug 31, 2011 11.17 11.26 11.05 11.17 75,292,568 +0.06(+0.53%)
Aug 30, 2011 11.06 11.18 10.92 11.12 74,955,976 +0.00(+0.00%)
Aug 29, 2011 11.05 11.16 10.96 11.12 79,575,416 +0.39(+3.68%)
Aug 26, 2011 10.50 10.79 10.31 10.72 78,286,736 +0.15(+1.39%)
Aug 25, 2011 10.72 10.77 10.52 10.57 87,280,784 -0.25(-2.34%)
Aug 24, 2011 10.74 10.85 10.67 10.83 70,785,936 +0.09(+0.82%)
Aug 23, 2011 10.53 10.77 10.40 10.74 89,128,512 +0.33(+3.17%)
Aug 22, 2011 10.59 10.70 10.37 10.41 69,479,768 +0.01(+0.06%)
Aug 19, 2011 10.30 10.58 10.30 10.40 95,785,736 -0.02(-0.23%)
Aug 18, 2011 10.67 10.70 10.33 10.43 125,509,704 -0.46(-4.22%)
Aug 17, 2011 10.85 10.95 10.80 10.89 75,065,496 +0.11(+0.98%)
Aug 16, 2011 10.74 10.86 10.64 10.78 72,651,256 -0.02(-0.16%)
Aug 15, 2011 10.70 10.83 10.60 10.80 86,655,744 +0.28(+2.69%)
Aug 12, 2011 10.55 10.66 10.46 10.52 97,514,408 +0.03(+0.28%)
Aug 11, 2011 10.13 10.60 10.04 10.49 140,712,992 +0.45(+4.46%)
Aug 10, 2011 10.40 10.60 10.01 10.04 172,770,992 -0.32(-3.12%)
Aug 09, 2011 10.07 10.37 9.791 10.36 197,823,888 +0.55(+5.64%)
Aug 08, 2011 10.07 10.39 9.809 9.809 205,586,160 -0.49(-4.75%)
Aug 05, 2011 10.30 10.43 10.03 10.30 146,835,536 +0.08(+0.75%)
Aug 04, 2011 10.47 10.57 10.21 10.22 129,542,552 -0.39(-3.72%)
Aug 03, 2011 10.61 10.70 10.45 10.62 110,498,360 +0.05(+0.44%)
Aug 02, 2011 11.04 11.05 10.57 10.57 178,189,440 -0.51(-4.58%)
Aug 01, 2011 11.33 11.34 10.92 11.08 94,192,736 -0.14(-1.24%)
Jul 29, 2011 11.19 11.36 11.10 11.21 119,257,384 -0.06(-0.57%)
Jul 28, 2011 11.22 11.43 11.22 11.28 100,995,296 +0.03(+0.31%)
Jul 27, 2011 11.38 11.43 11.22 11.24 69,251,784 -0.19(-1.68%)
Jul 26, 2011 11.56 11.59 11.40 11.44 66,463,936 -0.10(-0.91%)
Jul 25, 2011 11.58 11.65 11.54 11.54 53,992,580 -0.15(-1.30%)
Jul 22, 2011 11.69 11.72 11.67 11.69 44,327,424 -0.02(-0.15%)
Jul 21, 2011 11.66 11.77 11.64 11.71 76,330,728 +0.12(+1.00%)
Jul 20, 2011 11.61 11.65 11.52 11.59 60,720,344 -0.02(-0.20%)
Jul 19, 2011 11.45 11.67 11.43 11.62 59,474,764 +0.17(+1.53%)
Jul 18, 2011 11.40 11.46 11.36 11.44 59,686,360 -0.06(-0.56%)
Jul 15, 2011 11.55 11.62 11.45 11.51 81,895,536 -0.09(-0.80%)
Jul 14, 2011 11.64 11.66 11.54 11.60 60,474,644 -0.05(-0.40%)
Jul 13, 2011 11.70 11.77 11.59 11.65 72,321,952 -0.01(-0.05%)
Jul 12, 2011 11.66 11.77 11.63 11.65 73,202,824 -0.02(-0.20%)
Jul 11, 2011 11.65 11.76 11.61 11.68 80,658,864 -0.07(-0.60%)
Jul 08, 2011 11.73 11.82 11.72 11.75 71,853,608 -0.04(-0.35%)
Jul 07, 2011 12.03 12.08 11.75 11.79 159,368,752 -0.32(-2.65%)
Jul 06, 2011 12.11 12.21 12.08 12.11 48,405,424 +0.00(+0.00%)
Jul 05, 2011 12.05 12.12 12.03 12.11 53,693,460 +0.02(+0.14%)
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.