Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.493 9.510 9.394 9.406 75,834,128 -0.16(-1.63%)
Nov 29, 2010 9.475 9.596 9.383 9.562 67,683,472 +0.04(+0.42%)
Nov 26, 2010 9.568 9.596 9.504 9.521 28,541,588 -0.12(-1.21%)
Nov 24, 2010 9.573 9.638 9.638 9.638 40,605,040 +0.07(+0.73%)
Nov 23, 2010 9.539 9.660 9.487 9.568 68,678,040 -0.03(-0.36%)
Nov 22, 2010 9.620 9.660 9.527 9.602 55,953,600 -0.10(-1.00%)
Nov 19, 2010 9.648 9.718 9.625 9.699 56,681,916 -0.02(-0.19%)
Nov 18, 2010 9.556 9.752 9.556 9.718 50,648,436 +0.20(+2.12%)
Nov 17, 2010 9.527 9.620 9.510 9.516 65,526,192 -0.07(-0.72%)
Nov 16, 2010 9.596 9.672 9.533 9.585 74,537,312 -0.22(-2.24%)
Nov 15, 2010 9.799 9.827 9.654 9.804 63,118,688 +0.08(+0.77%)
Nov 12, 2010 9.724 9.800 9.677 9.729 70,698,632 -0.08(-0.77%)
Nov 11, 2010 9.596 9.822 9.591 9.804 76,634,280 +0.08(+0.83%)
Nov 10, 2010 9.787 9.790 9.614 9.724 93,409,976 -0.09(-0.88%)
Nov 09, 2010 9.856 9.891 9.787 9.810 80,603,560 -0.04(-0.41%)
Nov 08, 2010 9.851 9.885 9.770 9.851 65,273,588 -0.07(-0.70%)
Nov 05, 2010 10.05 10.09 9.845 9.920 99,554,632 -0.12(-1.15%)
Nov 04, 2010 10.15 10.15 9.983 10.04 100,620,008 -0.02(-0.17%)
Nov 03, 2010 10.01 10.09 9.973 10.05 88,338,608 +0.08(+0.80%)
Nov 02, 2010 10.08 10.18 9.858 9.973 122,272,136 -0.10(-0.96%)
Nov 01, 2010 10.08 10.20 10.00 10.07 73,326,424 +0.12(+1.18%)
Oct 29, 2010 10.04 10.04 9.881 9.953 70,387,856 -0.09(-0.88%)
Oct 28, 2010 9.950 10.06 9.921 10.04 59,514,240 +0.17(+1.68%)
Oct 27, 2010 9.941 9.995 9.813 9.875 79,589,728 -0.19(-1.93%)
Oct 25, 2010 10.04 10.13 10.04 10.07 117,239,784 +0.07(+0.69%)
Oct 22, 2010 10.06 10.09 9.973 10.00 143,526,608 -0.07(-0.74%)
Oct 21, 2010 10.08 10.23 10.02 10.08 134,068,296 -0.02(-0.17%)
Oct 20, 2010 9.978 10.14 9.887 10.09 74,450,368 +0.15(+1.55%)
Oct 19, 2010 10.09 10.14 9.858 9.938 85,156,152 -0.23(-2.25%)
Oct 18, 2010 10.13 10.21 10.07 10.17 74,716,600 +0.02(+0.22%)
Oct 15, 2010 10.17 10.20 10.07 10.14 69,627,168 +0.05(+0.45%)
Oct 14, 2010 10.14 10.19 10.04 10.10 61,611,164 -0.03(-0.34%)
Oct 13, 2010 10.05 10.20 10.02 10.13 86,053,360 +0.14(+1.44%)
Oct 12, 2010 9.995 10.02 9.870 9.989 80,273,760 +0.06(+0.57%)
Oct 11, 2010 9.978 10.00 9.881 9.933 39,112,036 -0.05(-0.46%)
Oct 08, 2010 9.978 10.00 9.933 9.978 49,053,160 +0.05(+0.46%)
Oct 07, 2010 9.933 10.01 9.898 9.933 10,262 +0.07(+0.70%)
Oct 06, 2010 9.853 9.933 9.813 9.864 62,449,256 +0.01(+0.12%)
Oct 05, 2010 9.778 9.858 9.750 9.853 55,555 +0.19(+2.01%)
Oct 04, 2010 9.773 9.830 9.635 9.658 71,170,176 -0.16(-1.63%)
Oct 01, 2010 9.818 9.881 9.778 9.818 62,157,756 +0.00(+0.04%)
Sep 30, 2010 9.811 10.00 9.807 9.815 486,101 -0.13(-1.30%)
Sep 29, 2010 9.944 10.00 9.881 9.944 8,607 -0.01(-0.06%)
Sep 28, 2010 9.830 9.990 9.755 9.950 12,832 +0.14(+1.40%)
Sep 27, 2010 9.955 9.961 9.790 9.813 48,849,872 -0.13(-1.32%)
Sep 24, 2010 9.841 9.950 9.801 9.944 58,999,444 +0.21(+2.11%)
Sep 23, 2010 9.738 9.853 9.727 9.738 66,328,656 -0.10(-1.05%)
Sep 22, 2010 9.784 9.870 9.761 9.841 91,046,504 +0.01(+0.06%)
Sep 21, 2010 9.853 9.875 9.767 9.836 76,783,392 -0.04(-0.38%)
Sep 20, 2010 9.761 9.904 9.738 9.873 54,971,160 +0.12(+1.25%)
Sep 17, 2010 9.751 9.864 9.733 9.751 93,332,568 -0.12(-1.22%)
Sep 15, 2010 9.755 9.921 9.733 9.871 96,614,520 +0.11(+1.13%)
Sep 14, 2010 9.675 9.841 9.670 9.761 3,499 +0.06(+0.65%)
Sep 13, 2010 9.721 9.801 9.630 9.698 83,671,248 -0.01(-0.12%)
Sep 10, 2010 9.624 9.715 9.607 9.710 73,547,728 +0.13(+1.31%)
Sep 09, 2010 9.561 9.658 9.521 9.584 91,295,184 +0.12(+1.27%)
Sep 08, 2010 9.344 9.515 9.315 9.464 742,267 +0.13(+1.41%)
Sep 07, 2010 9.395 9.401 9.264 9.333 45,531 -0.81(-8.00%)
Sep 06, 2010 9.715 10.14 9.715 10.14 1,049 +0.74(+7.84%)
Sep 03, 2010 9.413 9.481 9.361 9.407 57,756,596 +0.03(+0.37%)
Sep 02, 2010 9.333 9.390 9.287 9.373 5,833 +0.06(+0.68%)
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.