Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.693 5.762 5.554 5.566 98,717,152 -0.19(-3.30%)
Sep 29, 2011 5.836 5.842 5.612 5.756 91,418,472 +0.04(+0.70%)
Sep 28, 2011 5.859 5.882 5.698 5.716 75,629,056 -0.11(-1.88%)
Sep 27, 2011 5.940 5.957 5.808 5.825 112,970,080 +0.02(+0.40%)
Sep 26, 2011 5.733 5.808 5.583 5.802 94,515,592 +0.13(+2.23%)
Sep 23, 2011 5.445 5.744 5.364 5.675 122,836,336 +0.14(+2.49%)
Sep 22, 2011 5.635 5.836 5.428 5.537 201,152,272 -0.20(-3.51%)
Sep 21, 2011 5.986 6.049 5.739 5.739 108,089,872 -0.26(-4.32%)
Sep 20, 2011 6.107 6.130 5.992 5.998 65,473,088 -0.07(-1.14%)
Sep 19, 2011 5.952 6.113 5.929 6.067 71,968,280 -0.05(-0.75%)
Sep 16, 2011 6.113 6.153 5.960 6.113 81,412,208 -0.01(-0.09%)
Sep 15, 2011 6.015 6.124 5.940 6.118 93,513,520 +0.18(+3.00%)
Sep 14, 2011 5.900 6.044 5.779 5.940 122,767,048 +0.09(+1.47%)
Sep 13, 2011 5.848 5.888 5.756 5.854 76,742,640 +0.03(+0.59%)
Sep 12, 2011 5.675 5.836 5.669 5.819 101,294,232 +0.03(+0.60%)
Sep 09, 2011 5.819 5.923 5.744 5.785 121,461,608 -0.17(-2.80%)
Sep 08, 2011 6.038 6.124 5.911 5.952 78,199,112 -0.13(-2.08%)
Sep 07, 2011 6.009 6.090 5.940 6.078 77,999,840 +0.20(+3.33%)
Sep 06, 2011 5.767 5.911 5.756 5.882 113,800,296 -0.12(-1.92%)
Sep 02, 2011 6.061 6.149 5.905 5.998 107,753,352 -0.25(-3.96%)
Sep 01, 2011 6.412 6.487 6.222 6.245 111,185,984 -0.16(-2.43%)
Aug 31, 2011 6.349 6.504 6.320 6.400 120,239,040 +0.14(+2.30%)
Aug 30, 2011 6.257 6.308 6.124 6.257 87,461,296 -0.03(-0.55%)
Aug 29, 2011 6.124 6.303 6.107 6.291 84,792,592 +0.31(+5.10%)
Aug 26, 2011 5.859 6.061 5.790 5.986 103,197,352 +0.07(+1.17%)
Aug 25, 2011 6.061 6.170 5.882 5.917 87,053,232 -0.10(-1.63%)
Aug 24, 2011 5.934 6.021 5.831 6.015 92,064,456 +0.08(+1.36%)
Aug 23, 2011 5.848 5.940 5.762 5.934 90,492,312 +0.17(+3.00%)
Aug 22, 2011 5.980 5.980 5.646 5.762 127,504,344 +0.01(+0.20%)
Aug 19, 2011 5.785 6.015 5.698 5.750 151,511,056 -0.22(-3.76%)
Aug 18, 2011 6.141 6.159 5.882 5.975 151,376,112 -0.42(-6.57%)
Aug 17, 2011 6.527 6.562 6.285 6.395 90,746,712 -0.06(-0.98%)
Aug 16, 2011 6.464 6.590 6.359 6.458 92,734,216 -0.07(-1.15%)
Aug 15, 2011 6.498 6.544 6.429 6.533 80,368,592 +0.17(+2.62%)
Aug 12, 2011 6.498 6.510 6.331 6.366 137,737,312 +0.07(+1.10%)
Aug 11, 2011 6.032 6.400 6.003 6.297 199,545,984 +0.31(+5.09%)
Aug 10, 2011 6.228 6.257 5.940 5.992 208,163,152 -0.29(-4.58%)
Aug 09, 2011 6.268 6.303 5.831 6.280 307,978,176 +0.56(+9.87%)
Aug 08, 2011 5.767 5.998 5.681 5.716 350,800,704 -0.52(-8.39%)
Aug 05, 2011 6.360 6.464 5.940 6.239 241,935,824 -0.01(-0.18%)
Aug 04, 2011 6.613 6.625 6.199 6.251 266,354,448 -0.45(-6.78%)
Aug 03, 2011 6.861 6.861 6.539 6.706 220,991,504 -0.12(-1.69%)
Aug 02, 2011 7.068 7.108 6.803 6.821 168,702,976 -0.29(-4.05%)
Aug 01, 2011 7.339 7.373 7.028 7.108 128,082,464 +0.08(+1.15%)
Jul 29, 2011 6.970 7.149 6.907 7.028 119,220,952 -0.06(-0.89%)
Jul 28, 2011 7.137 7.281 7.080 7.091 121,304,352 -0.03(-0.40%)
Jul 27, 2011 7.367 7.396 7.080 7.120 197,601,920 -0.33(-4.40%)
Jul 26, 2011 7.655 7.736 7.396 7.448 189,502,816 -0.13(-1.75%)
Jul 25, 2011 7.506 7.621 7.488 7.580 78,545,040 -0.08(-1.05%)
Jul 22, 2011 7.648 7.678 7.644 7.661 46,006,428 +0.02(+0.23%)
Jul 21, 2011 7.575 7.667 7.529 7.644 75,892,608 +0.12(+1.53%)
Jul 20, 2011 7.592 7.592 7.437 7.529 58,030,096 -0.01(-0.08%)
Jul 19, 2011 7.483 7.586 7.402 7.534 93,523,688 +0.11(+1.47%)
Jul 18, 2011 7.494 7.517 7.270 7.425 114,711,848 -0.11(-1.45%)
Jul 15, 2011 7.563 7.598 7.483 7.534 71,623,072 +0.00(+0.00%)
Jul 14, 2011 7.673 7.713 7.506 7.534 79,847,064 -0.10(-1.36%)
Jul 13, 2011 7.655 7.730 7.615 7.638 76,928,200 +0.09(+1.14%)
Jul 12, 2011 7.557 7.701 7.552 7.552 100,252,872 -0.12(-1.50%)
Jul 11, 2011 7.851 7.880 7.632 7.667 106,528,408 -0.32(-4.03%)
Jul 08, 2011 7.978 8.001 7.834 7.989 119,104,760 -0.14(-1.70%)
Jul 07, 2011 8.133 8.185 8.001 8.127 114,960,368 +0.09(+1.15%)
Jul 06, 2011 8.133 8.133 7.995 8.035 80,209,616 -0.08(-0.99%)
Jul 05, 2011 8.098 8.162 8.006 8.116 81,583,320 +0.05(+0.57%)
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.