Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.738 9.765 9.438 9.614 154,291,376 +0.20(+2.07%)
Nov 29, 2011 9.739 9.775 9.365 9.419 131,491,896 -0.29(-2.97%)
Nov 28, 2011 9.582 9.731 9.527 9.707 143,911,744 +0.59(+6.44%)
Nov 25, 2011 9.521 9.541 9.075 9.120 99,439,536 -0.33(-3.49%)
Nov 23, 2011 9.653 9.730 9.395 9.450 160,244,160 -0.17(-1.74%)
Nov 22, 2011 9.348 9.702 9.179 9.617 198,298,880 +0.15(+1.63%)
Nov 21, 2011 9.665 9.668 9.252 9.463 226,171,552 -0.39(-4.00%)
Nov 18, 2011 10.27 10.27 9.855 9.857 168,769,536 -0.37(-3.61%)
Nov 17, 2011 10.63 10.64 10.11 10.23 159,663,280 -0.37(-3.52%)
Nov 16, 2011 10.81 10.85 10.56 10.60 110,184,160 -0.29(-2.68%)
Nov 15, 2011 10.90 11.02 10.71 10.89 114,778,120 -0.05(-0.50%)
Nov 14, 2011 10.78 11.12 10.71 10.95 130,440,296 +0.08(+0.71%)
Nov 11, 2011 10.63 10.89 10.52 10.87 103,311,416 +0.33(+3.13%)
Nov 10, 2011 10.68 10.70 10.40 10.54 100,890,280 -0.02(-0.20%)
Nov 09, 2011 10.75 10.79 10.53 10.56 93,595,576 -0.34(-3.11%)
Nov 08, 2011 10.96 10.97 10.76 10.90 78,289,976 +0.05(+0.46%)
Nov 07, 2011 10.84 11.01 10.70 10.85 77,176,656 +0.03(+0.24%)
Nov 04, 2011 10.88 10.91 10.72 10.82 81,337,800 -0.09(-0.83%)
Nov 03, 2011 10.82 10.93 10.65 10.91 106,299,600 +0.13(+1.24%)
Nov 02, 2011 10.78 10.84 10.64 10.78 122,425,416 +0.18(+1.66%)
Nov 01, 2011 10.41 10.81 10.37 10.61 170,151,440 -0.07(-0.66%)
Oct 31, 2011 10.79 10.94 10.65 10.68 146,843,504 -0.19(-1.75%)
Oct 28, 2011 10.33 10.92 10.29 10.87 197,725,120 +0.53(+5.10%)
Oct 27, 2011 10.21 10.43 10.05 10.34 215,443,184 +0.42(+4.22%)
Oct 26, 2011 10.18 10.38 9.825 9.920 482,650,784 -1.44(-12.66%)
Oct 25, 2011 11.93 11.95 11.29 11.36 277,470,528 -0.52(-4.40%)
Oct 24, 2011 11.80 12.02 11.70 11.88 99,507,696 +0.14(+1.21%)
Oct 21, 2011 11.85 11.85 11.53 11.74 91,459,600 +0.06(+0.50%)
Oct 20, 2011 11.61 11.74 11.49 11.68 90,489,816 +0.10(+0.90%)
Oct 19, 2011 12.03 12.17 11.46 11.58 134,292,144 -0.62(-5.06%)
Oct 18, 2011 12.12 12.23 11.83 12.19 92,160,896 +0.08(+0.64%)
Oct 17, 2011 12.21 12.34 12.03 12.12 95,181,720 -0.22(-1.78%)
Oct 14, 2011 12.04 12.34 12.01 12.34 118,545,640 +0.53(+4.47%)
Oct 13, 2011 11.85 11.98 11.76 11.81 96,667,520 -0.03(-0.28%)
Oct 12, 2011 11.83 12.09 11.72 11.84 130,213,720 +0.07(+0.56%)
Oct 11, 2011 11.53 11.84 11.45 11.77 100,010,760 +0.21(+1.80%)
Oct 10, 2011 11.31 11.64 11.21 11.57 102,857,856 +0.33(+2.93%)
Oct 07, 2011 11.12 11.39 10.92 11.24 135,729,296 +0.16(+1.46%)
Oct 06, 2011 10.98 11.18 10.88 11.08 136,984,272 +0.10(+0.92%)
Oct 05, 2011 10.63 11.01 10.42 10.97 130,151,776 +0.35(+3.29%)
Oct 04, 2011 10.48 10.75 10.02 10.62 174,116,272 +0.03(+0.25%)
Oct 03, 2011 10.85 11.08 10.57 10.60 132,404,360 -0.21(-1.97%)
Sep 30, 2011 10.91 11.15 10.76 10.81 131,072,416 -0.31(-2.79%)
Sep 29, 2011 11.71 11.71 10.81 11.12 187,569,984 -0.36(-3.16%)
Sep 28, 2011 11.32 11.79 11.28 11.49 288,732,416 +0.28(+2.45%)
Sep 27, 2011 11.71 11.74 11.12 11.21 156,724,144 -0.28(-2.45%)
Sep 26, 2011 11.37 11.51 11.07 11.49 115,873,136 +0.31(+2.79%)
Sep 23, 2011 11.03 11.22 10.95 11.18 129,384,776 +0.02(+0.17%)
Sep 22, 2011 11.24 11.44 10.95 11.16 165,090,016 -0.43(-3.73%)
Sep 21, 2011 11.73 12.03 11.59 11.59 117,616,520 -0.07(-0.59%)
Sep 20, 2011 12.04 12.05 11.55 11.66 147,681,024 -0.42(-3.49%)
Sep 19, 2011 11.86 12.20 11.64 12.08 164,114,720 +0.12(+1.00%)
Sep 16, 2011 11.38 12.02 11.34 11.96 235,202,640 +0.63(+5.52%)
Sep 15, 2011 11.20 11.36 11.06 11.34 112,132,576 +0.21(+1.89%)
Sep 14, 2011 11.01 11.25 10.84 11.13 117,536,200 +0.15(+1.38%)
Sep 13, 2011 10.89 11.00 10.75 10.98 96,713,920 +0.15(+1.37%)
Sep 12, 2011 10.44 10.83 10.43 10.83 106,802,816 +0.26(+2.45%)
Sep 09, 2011 10.75 10.85 10.49 10.57 91,529,536 -0.29(-2.70%)
Sep 08, 2011 10.91 11.03 10.82 10.86 87,956,736 -0.13(-1.20%)
Sep 07, 2011 10.94 11.01 10.71 10.99 105,914,840 +0.19(+1.72%)
Sep 06, 2011 10.24 10.83 10.22 10.81 124,297,616 +0.31(+2.94%)
Sep 02, 2011 10.45 10.53 10.35 10.50 84,745,400 -0.13(-1.20%)
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.