Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.17 13.43 13.05 13.27 664,880,896 -0.05(-0.34%)
Jul 28, 2011 13.31 13.49 13.19 13.31 623,853,888 -0.03(-0.20%)
Jul 27, 2011 13.61 13.68 13.32 13.34 692,000,448 -0.37(-2.68%)
Jul 26, 2011 13.59 13.74 13.58 13.71 500,487,488 +0.17(+1.23%)
Jul 25, 2011 13.26 13.59 13.24 13.54 619,237,824 +0.18(+1.32%)
Jul 22, 2011 13.26 13.42 13.18 13.36 543,109,760 +0.20(+1.55%)
Jul 21, 2011 13.15 13.25 13.04 13.16 552,880,576 +0.01(+0.10%)
Jul 20, 2011 13.46 13.46 13.12 13.15 988,563,712 +0.34(+2.67%)
Jul 19, 2011 12.84 12.87 12.69 12.81 851,929,856 +0.10(+0.82%)
Jul 18, 2011 12.42 12.73 12.41 12.70 600,773,376 +0.30(+2.43%)
Jul 15, 2011 12.27 12.40 12.20 12.40 509,200,352 +0.24(+2.00%)
Jul 14, 2011 12.27 12.29 12.11 12.16 451,562,976 -0.01(-0.07%)
Jul 13, 2011 12.18 12.23 12.11 12.17 411,168,928 +0.15(+1.21%)
Jul 12, 2011 12.01 12.15 11.85 12.02 474,210,048 -0.01(-0.07%)
Jul 11, 2011 12.11 12.22 11.99 12.03 465,272,064 -0.19(-1.59%)
Jul 08, 2011 12.01 12.23 11.97 12.22 514,940,352 +0.09(+0.70%)
Jul 07, 2011 12.05 12.16 12.03 12.14 419,682,432 +0.18(+1.55%)
Jul 06, 2011 11.86 12.03 11.78 11.95 466,852,224 +0.08(+0.67%)
Jul 05, 2011 11.65 11.89 11.64 11.87 373,166,304 +0.21(+1.80%)
Jul 01, 2011 11.42 11.67 11.36 11.66 457,538,272 +0.26(+2.26%)
Jun 30, 2011 11.37 11.42 11.31 11.41 339,441,984 +0.06(+0.49%)
Jun 29, 2011 11.42 11.43 11.28 11.35 370,543,424 -0.04(-0.36%)
Jun 28, 2011 11.34 11.44 11.33 11.39 308,905,344 +0.11(+0.97%)
Jun 27, 2011 11.20 11.35 11.12 11.28 357,149,760 +0.19(+1.74%)
Jun 24, 2011 11.26 11.32 11.05 11.09 462,386,176 -0.17(-1.47%)
Jun 23, 2011 10.84 11.27 10.81 11.26 587,576,064 +0.29(+2.67%)
Jun 22, 2011 11.05 11.18 10.95 10.96 410,029,152 -0.09(-0.83%)
Jun 21, 2011 10.76 11.07 10.71 11.05 518,197,376 +0.34(+3.16%)
Jun 20, 2011 10.70 10.80 10.55 10.71 672,957,504 -0.17(-1.54%)
Jun 17, 2011 11.18 11.19 10.85 10.88 646,915,264 -0.17(-1.51%)
Jun 16, 2011 11.11 11.17 10.82 11.05 536,211,328 -0.05(-0.49%)
Jun 15, 2011 11.20 11.22 11.04 11.10 419,569,760 -0.19(-1.71%)
Jun 14, 2011 11.21 11.32 11.19 11.30 351,339,872 +0.20(+1.79%)
Jun 13, 2011 11.12 11.16 11.05 11.10 346,293,792 +0.02(+0.21%)
Jun 10, 2011 11.23 11.27 11.06 11.07 456,282,016 -0.19(-1.69%)
Jun 09, 2011 11.32 11.34 11.24 11.26 289,066,656 -0.03(-0.23%)
Jun 08, 2011 11.27 11.38 11.24 11.29 350,718,912 +0.01(+0.06%)
Jun 07, 2011 11.49 11.49 11.28 11.28 556,777,472 -0.20(-1.78%)
Jun 06, 2011 11.75 11.79 11.48 11.49 485,082,400 -0.18(-1.57%)
Jun 03, 2011 11.66 11.73 11.62 11.67 329,446,304 +0.38(+3.39%)
May 24, 2011 11.40 11.41 11.26 11.29 338,363,584 -0.08(-0.66%)
May 23, 2011 11.21 11.42 11.19 11.36 401,761,408 -0.03(-0.24%)
May 20, 2011 11.54 11.59 11.38 11.39 355,457,600 -0.18(-1.56%)
May 19, 2011 11.62 11.63 11.51 11.57 273,928,384 +0.02(+0.19%)
May 18, 2011 11.43 11.59 11.42 11.55 351,143,232 +0.13(+1.11%)
May 17, 2011 11.28 11.42 11.24 11.42 475,436,928 +0.10(+0.85%)
May 16, 2011 11.53 11.59 11.30 11.33 472,709,184 -0.24(-2.11%)
May 13, 2011 11.75 11.77 11.56 11.57 342,845,952 -0.21(-1.75%)
May 12, 2011 11.76 11.79 11.63 11.78 336,645,664 -0.02(-0.19%)
May 11, 2011 11.86 11.89 11.73 11.80 351,765,952 -0.08(-0.63%)
May 10, 2011 11.86 11.88 11.78 11.87 299,929,984 +0.06(+0.53%)
May 09, 2011 11.82 11.87 11.77 11.81 215,189,472 +0.03(+0.27%)
May 06, 2011 11.88 11.89 11.76 11.78 294,553,408 -0.00(-0.03%)
May 05, 2011 11.84 11.93 11.76 11.78 353,119,840 -0.10(-0.81%)
May 04, 2011 11.83 11.96 11.79 11.88 410,630,144 +0.05(+0.39%)
May 03, 2011 11.82 11.89 11.74 11.83 329,382,944 +0.07(+0.55%)
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.