Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.09 10.14 10.04 10.12 382,436,160 +0.05(+0.49%)
Jun 29, 2011 10.13 10.14 10.01 10.07 417,476,960 -0.04(-0.36%)
Jun 28, 2011 10.06 10.15 10.06 10.11 348,031,712 +0.10(+0.97%)
Jun 27, 2011 9.944 10.07 9.870 10.01 402,386,848 +0.17(+1.74%)
Jun 24, 2011 9.994 10.05 9.805 9.843 520,952,640 -0.15(-1.47%)
Jun 23, 2011 9.619 10.00 9.594 9.990 661,999,232 +0.26(+2.67%)
Jun 22, 2011 9.807 9.919 9.723 9.730 461,964,000 -0.08(-0.83%)
Jun 21, 2011 9.551 9.826 9.506 9.811 583,832,960 +0.30(+3.17%)
Jun 20, 2011 9.496 9.582 9.364 9.510 758,195,200 -0.15(-1.54%)
Jun 17, 2011 9.922 9.930 9.632 9.659 728,854,464 -0.15(-1.51%)
Jun 16, 2011 9.859 9.913 9.601 9.807 604,128,576 -0.05(-0.49%)
Jun 15, 2011 9.945 9.962 9.798 9.855 472,713,056 -0.17(-1.71%)
Jun 14, 2011 9.953 10.05 9.932 10.03 395,841,056 +0.18(+1.79%)
Jun 13, 2011 9.868 9.902 9.804 9.850 390,155,840 +0.02(+0.21%)
Jun 10, 2011 9.969 10.00 9.817 9.829 514,075,328 -0.17(-1.69%)
Jun 09, 2011 10.05 10.06 9.975 9.998 325,680,224 -0.02(-0.23%)
Jun 08, 2011 10.01 10.10 9.972 10.02 395,141,440 +0.01(+0.06%)
Jun 07, 2011 10.20 10.20 10.01 10.01 627,299,712 -0.18(-1.78%)
Jun 06, 2011 10.43 10.47 10.19 10.20 546,523,584 -0.16(-1.57%)
Jun 03, 2011 10.35 10.41 10.31 10.36 371,174,400 +0.34(+3.39%)
May 24, 2011 10.12 10.13 9.993 10.02 381,221,152 -0.07(-0.66%)
May 23, 2011 9.952 10.13 9.935 10.09 452,649,056 -0.02(-0.24%)
May 20, 2011 10.24 10.28 10.10 10.11 400,480,352 -0.16(-1.56%)
May 19, 2011 10.32 10.33 10.21 10.27 308,624,544 +0.02(+0.19%)
May 18, 2011 10.15 10.29 10.13 10.25 395,619,520 +0.11(+1.11%)
May 17, 2011 10.01 10.14 9.975 10.14 535,656,416 +0.09(+0.85%)
May 16, 2011 10.23 10.29 10.03 10.05 532,583,168 -0.22(-2.12%)
May 13, 2011 10.42 10.44 10.26 10.27 386,271,296 -0.18(-1.75%)
May 12, 2011 10.44 10.47 10.32 10.45 379,285,664 -0.02(-0.19%)
May 11, 2011 10.53 10.56 10.41 10.47 396,321,088 -0.07(-0.64%)
May 10, 2011 10.52 10.55 10.46 10.54 337,919,520 +0.06(+0.53%)
May 09, 2011 10.49 10.53 10.45 10.48 242,445,664 +0.03(+0.27%)
May 06, 2011 10.55 10.56 10.44 10.46 331,861,952 -0.00(-0.03%)
May 05, 2011 10.51 10.58 10.44 10.46 397,846,464 -0.08(-0.81%)
May 04, 2011 10.50 10.61 10.46 10.54 462,641,088 +0.04(+0.39%)
May 03, 2011 10.50 10.55 10.42 10.50 371,103,008 +0.06(+0.55%)
May 02, 2011 10.44 10.57 10.42 10.44 523,218,528 -0.12(-1.10%)
Apr 29, 2011 10.46 10.67 10.46 10.56 1,190,840,064 +0.10(+0.97%)
Apr 28, 2011 10.44 10.55 10.42 10.46 427,439,488 -0.10(-0.97%)
Apr 27, 2011 10.62 10.63 10.47 10.56 420,880,640 -0.01(-0.08%)
Apr 26, 2011 10.66 10.71 10.54 10.57 399,931,968 -0.08(-0.73%)
Apr 25, 2011 10.62 10.67 10.56 10.65 314,977,952 +0.07(+0.66%)
Apr 21, 2011 10.71 10.71 10.51 10.58 892,636,480 +0.25(+2.42%)
Apr 20, 2011 10.36 10.43 10.30 10.33 819,029,632 +0.14(+1.35%)
Apr 19, 2011 10.05 10.19 10.00 10.19 496,031,136 +0.18(+1.81%)
Apr 18, 2011 9.835 10.02 9.656 10.01 724,899,712 +0.13(+1.34%)
Apr 15, 2011 10.05 10.06 9.856 9.876 537,422,016 -0.15(-1.49%)
Apr 14, 2011 10.10 10.13 10.01 10.03 357,397,664 -0.11(-1.10%)
Apr 13, 2011 10.10 10.14 10.03 10.14 409,963,968 +0.11(+1.12%)
Apr 12, 2011 9.967 10.07 9.959 10.03 504,307,584 +0.05(+0.48%)
Apr 11, 2011 10.07 10.12 9.953 9.977 472,426,048 -0.13(-1.27%)
Apr 08, 2011 10.25 10.26 10.07 10.11 447,069,024 -0.09(-0.89%)
Apr 07, 2011 10.20 10.27 10.13 10.20 442,011,616 +0.00(+0.01%)
Apr 06, 2011 10.29 10.37 10.17 10.20 476,152,608 -0.03(-0.25%)
Apr 05, 2011 10.16 10.32 10.13 10.22 571,716,032 -0.07(-0.67%)
Apr 04, 2011 10.38 10.39 10.21 10.29 545,386,624 -0.10(-0.98%)
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.