Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.02 10.24 10.00 10.20 89,169,336 +0.02(+0.15%)
Jun 29, 2011 10.11 10.29 10.03 10.19 92,382,312 +0.09(+0.90%)
Jun 28, 2011 10.07 10.12 10.01 10.09 76,683,984 +0.05(+0.55%)
Jun 27, 2011 9.852 10.11 9.679 10.04 122,299,896 +0.43(+4.52%)
Jun 24, 2011 9.671 9.723 9.545 9.605 72,503,032 -0.08(-0.83%)
Jun 23, 2011 9.453 9.700 9.393 9.685 92,407,952 +0.13(+1.32%)
Jun 22, 2011 9.675 9.737 9.544 9.559 62,740,272 -0.13(-1.34%)
Jun 21, 2011 9.393 9.727 9.334 9.689 83,846,768 +0.32(+3.47%)
Jun 20, 2011 9.370 9.420 9.257 9.364 56,766,096 +0.07(+0.72%)
Jun 17, 2011 9.304 9.348 9.210 9.297 126,865,008 +0.14(+1.48%)
Jun 16, 2011 9.265 9.328 9.058 9.161 120,924,368 -0.12(-1.25%)
Jun 15, 2011 9.380 9.600 9.243 9.277 126,640,960 -0.20(-2.10%)
Jun 14, 2011 9.427 9.514 9.332 9.476 79,391,176 +0.18(+1.97%)
Jun 13, 2011 9.319 9.443 9.221 9.293 77,558,656 -0.01(-0.13%)
Jun 10, 2011 9.440 9.516 9.292 9.305 75,443,368 -0.16(-1.66%)
Jun 09, 2011 9.465 9.566 9.264 9.462 83,939,888 +0.08(+0.87%)
Jun 08, 2011 9.351 9.468 9.294 9.380 74,502,768 +0.02(+0.27%)
Jun 07, 2011 9.264 9.509 9.254 9.355 97,553,224 +0.09(+1.00%)
Jun 06, 2011 9.445 9.470 9.237 9.263 74,494,168 -0.13(-1.40%)
Jun 03, 2011 9.539 9.638 9.359 9.394 99,746,424 -0.25(-2.56%)
May 24, 2011 9.827 9.827 9.627 9.641 59,593,148 -0.15(-1.50%)
May 23, 2011 9.755 9.841 9.578 9.788 84,783,360 -0.12(-1.22%)
May 20, 2011 9.874 9.967 9.839 9.909 67,799,480 -0.01(-0.08%)
May 19, 2011 9.893 9.974 9.854 9.917 74,181,192 +0.09(+0.87%)
May 18, 2011 9.684 9.891 9.640 9.831 99,348,856 +0.11(+1.17%)
May 17, 2011 9.568 9.776 9.566 9.718 141,798,400 +0.11(+1.19%)
May 16, 2011 10.00 10.02 9.546 9.603 188,158,784 -0.50(-4.96%)
May 13, 2011 10.26 10.30 10.09 10.10 82,717,680 -0.18(-1.70%)
May 12, 2011 10.19 10.29 10.01 10.28 96,628,496 +0.08(+0.83%)
May 11, 2011 10.13 10.25 10.09 10.20 96,405,832 +0.02(+0.22%)
May 10, 2011 10.07 10.24 10.05 10.17 117,993,920 +0.16(+1.56%)
May 09, 2011 9.894 10.09 9.816 10.02 116,777,624 +0.16(+1.62%)
May 06, 2011 9.932 9.955 9.805 9.857 80,547,704 +0.02(+0.25%)
May 05, 2011 9.910 10.03 9.783 9.832 92,955,640 -0.14(-1.43%)
May 04, 2011 9.889 10.07 9.746 9.975 131,308,032 +0.08(+0.77%)
May 03, 2011 10.03 10.11 9.811 9.899 121,318,392 -0.14(-1.36%)
May 02, 2011 10.07 10.15 9.786 10.04 188,403,792 +0.27(+2.75%)
Apr 29, 2011 9.696 9.806 9.666 9.768 133,091,696 +0.04(+0.38%)
Apr 28, 2011 9.775 9.816 9.591 9.731 145,725,360 -0.08(-0.79%)
Apr 27, 2011 9.139 9.867 9.116 9.808 473,324,192 +0.71(+7.86%)
Apr 26, 2011 9.292 9.299 9.016 9.094 222,895,664 -0.16(-1.68%)
Apr 25, 2011 9.278 9.296 9.167 9.249 68,923,072 -0.02(-0.25%)
Apr 21, 2011 9.206 9.277 9.131 9.273 67,192,336 +0.10(+1.10%)
Apr 20, 2011 9.060 9.228 9.058 9.172 81,541,240 +0.25(+2.82%)
Apr 19, 2011 8.897 8.952 8.809 8.920 53,044,304 +0.02(+0.27%)
Apr 18, 2011 8.898 8.925 8.748 8.896 92,538,856 -0.08(-0.93%)
Apr 15, 2011 9.029 9.068 8.930 8.979 85,658,936 -0.09(-1.00%)
Apr 14, 2011 9.048 9.083 8.947 9.070 71,931,256 -0.02(-0.26%)
Apr 13, 2011 9.020 9.123 8.969 9.093 84,689,888 +0.09(+1.00%)
Apr 12, 2011 9.132 9.208 8.950 9.003 107,032,560 -0.18(-1.93%)
Apr 11, 2011 9.221 9.303 9.071 9.180 66,095,620 -0.03(-0.36%)
Apr 08, 2011 9.241 9.289 9.118 9.214 74,719,416 -0.01(-0.11%)
Apr 07, 2011 9.118 9.237 9.067 9.224 91,493,584 +0.11(+1.18%)
Apr 06, 2011 9.286 9.391 9.035 9.117 108,868,752 -0.13(-1.37%)
Apr 05, 2011 9.084 9.296 9.069 9.243 111,645,784 +0.12(+1.28%)
Apr 04, 2011 9.023 9.159 9.013 9.126 83,959,568 +0.14(+1.56%)
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.