Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.290 5.290 4.710 4.770 21,146,092 -0.35(-6.84%)
Aug 30, 2011 4.950 5.210 4.900 5.120 5,159,261 +0.19(+3.85%)
Aug 29, 2011 4.920 4.960 4.800 4.930 2,892,685 +0.12(+2.49%)
Aug 26, 2011 4.880 4.940 4.790 4.810 4,478,591 -0.12(-2.43%)
Aug 25, 2011 4.910 5.020 4.830 4.930 4,738,198 +0.02(+0.41%)
Aug 24, 2011 4.890 4.940 4.820 4.910 2,222,236 +0.04(+0.82%)
Aug 23, 2011 4.730 4.890 4.650 4.870 4,005,988 +0.17(+3.62%)
Aug 22, 2011 4.850 4.850 4.670 4.700 4,557,612 +0.01(+0.21%)
Aug 19, 2011 4.750 4.930 4.660 4.690 7,156,112 -0.19(-3.89%)
Aug 18, 2011 5.000 5.000 4.800 4.880 6,750,364 -0.22(-4.31%)
Aug 17, 2011 5.140 5.190 5.010 5.100 7,862,788 +0.04(+0.79%)
Aug 16, 2011 5.180 5.190 5.020 5.060 5,547,750 -0.18(-3.44%)
Aug 15, 2011 5.290 5.330 5.190 5.240 2,957,871 +0.04(+0.77%)
Aug 12, 2011 5.440 5.450 5.160 5.200 5,471,684 -0.10(-1.89%)
Aug 11, 2011 5.050 5.320 5.020 5.300 7,406,560 +0.28(+5.58%)
Aug 10, 2011 5.210 5.210 4.990 5.020 6,917,953 -0.19(-3.65%)
Aug 09, 2011 4.960 5.210 4.910 5.210 15,077,015 +0.31(+6.33%)
Aug 08, 2011 4.820 5.280 4.810 4.900 17,231,740 -0.31(-5.95%)
Aug 05, 2011 5.440 5.500 5.150 5.210 12,374,156 -0.23(-4.23%)
Aug 04, 2011 5.470 5.530 5.410 5.440 8,418,406 -0.16(-2.86%)
Aug 03, 2011 5.480 5.600 5.300 5.600 13,082,153 +0.06(+1.08%)
Aug 02, 2011 5.780 5.840 5.440 5.540 9,578,232 -0.24(-4.15%)
Jul 29, 2011 5.620 5.800 5.540 5.780 5,950,207 +0.12(+2.12%)
Jul 28, 2011 5.700 5.850 5.620 5.660 5,385,375 -0.09(-1.57%)
Jul 27, 2011 5.980 5.990 5.750 5.750 6,725,846 -0.19(-3.20%)
Jul 26, 2011 6.000 6.080 5.910 5.940 13,170,152 +0.00(+0.00%)
Jul 25, 2011 5.990 6.000 5.770 5.940 21,795,520 -0.18(-2.94%)
Jul 22, 2011 6.200 6.140 6.040 6.120 7,319,123 -0.09(-1.45%)
Jul 21, 2011 6.400 6.420 6.190 6.210 4,128,942 -0.17(-2.66%)
Jul 20, 2011 6.400 6.450 6.260 6.380 6,793,657 -0.06(-0.93%)
Jul 19, 2011 6.180 6.440 6.180 6.440 4,238,534 +0.28(+4.55%)
Jul 18, 2011 6.330 6.340 6.090 6.160 5,746,898 -0.22(-3.45%)
Jul 15, 2011 6.490 6.490 6.290 6.380 4,989,920 -0.08(-1.24%)
Jul 14, 2011 6.540 6.600 6.460 6.460 5,091,284 -0.08(-1.22%)
Jul 13, 2011 6.460 6.620 6.460 6.540 5,332,287 +0.06(+0.93%)
Jul 12, 2011 6.500 6.550 6.450 6.480 5,148,945 -0.07(-1.07%)
Jul 11, 2011 6.680 6.770 6.530 6.550 2,987,002 -0.21(-3.11%)
Jul 08, 2011 6.700 6.770 6.660 6.760 1,843,494 +0.05(+0.75%)
Jul 07, 2011 6.820 6.830 6.680 6.710 4,760,870 -0.03(-0.45%)
Jul 06, 2011 6.760 6.820 6.730 6.740 3,830,987 -0.06(-0.88%)
Jul 05, 2011 6.800 6.930 6.800 6.800 2,930,844 -0.11(-1.59%)
Jul 04, 2011 6.970 6.980 6.880 6.910 748,288 -0.04(-0.58%)
Jun 30, 2011 6.850 6.950 6.810 6.950 3,226,099 +0.12(+1.76%)
Jun 29, 2011 6.850 6.900 6.770 6.830 8,619,701 -0.05(-0.73%)
Jun 28, 2011 6.660 6.920 6.660 6.880 4,972,671 +0.27(+4.08%)
Jun 27, 2011 6.550 6.710 6.510 6.610 4,182,161 +0.04(+0.61%)
Jun 24, 2011 6.620 6.650 6.480 6.570 4,595,783 +0.02(+0.31%)
Jun 23, 2011 6.690 6.690 6.460 6.550 8,001,626 -0.14(-2.09%)
Jun 22, 2011 7.030 7.030 6.680 6.690 15,038,576 -0.34(-4.84%)
Jun 21, 2011 7.120 7.160 6.990 7.030 9,520,495 +0.11(+1.59%)
Jun 20, 2011 7.050 6.970 6.910 6.920 12,527,398 -0.06(-0.86%)
Jun 17, 2011 6.900 7.020 6.890 6.980 12,194,410 +0.10(+1.45%)
Jun 16, 2011 6.880 6.900 6.800 6.880 5,319,704 +0.00(+0.00%)
Jun 15, 2011 6.810 6.910 6.700 6.880 7,626,435 -0.03(-0.43%)
Jun 14, 2011 6.680 6.950 6.650 6.910 9,801,934 +0.31(+4.70%)
Jun 13, 2011 6.880 6.920 6.560 6.600 6,387,337 -0.26(-3.79%)
Jun 10, 2011 6.970 7.040 6.820 6.860 5,066,621 -0.20(-2.83%)
Jun 09, 2011 6.910 7.060 6.860 7.060 6,075,742 +0.17(+2.47%)
Jun 08, 2011 6.900 7.000 6.860 6.890 4,916,670 -0.06(-0.86%)
Jun 07, 2011 6.850 7.000 6.810 6.950 4,168,362 +0.18(+2.66%)
Jun 06, 2011 6.950 7.000 6.770 6.770 3,920,654 -0.17(-2.45%)
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.