Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.76 10.92 10.63 10.65 147,188,816 -0.19(-1.75%)
Oct 28, 2011 10.30 10.89 10.26 10.84 198,190,080 +0.53(+5.10%)
Oct 27, 2011 10.19 10.41 10.03 10.31 215,949,808 +0.42(+4.22%)
Oct 26, 2011 10.16 10.35 9.802 9.897 483,785,760 -1.43(-12.66%)
Oct 25, 2011 11.90 11.92 11.27 11.33 278,123,008 -0.52(-4.40%)
Oct 24, 2011 11.77 12.00 11.67 11.85 99,741,696 +0.14(+1.20%)
Oct 21, 2011 11.82 11.82 11.50 11.71 91,674,672 +0.06(+0.50%)
Oct 20, 2011 11.58 11.71 11.46 11.65 90,702,608 +0.10(+0.90%)
Oct 19, 2011 12.01 12.14 11.44 11.55 134,607,936 -0.62(-5.06%)
Oct 18, 2011 12.09 12.20 11.80 12.17 92,377,624 +0.08(+0.64%)
Oct 17, 2011 12.19 12.31 12.01 12.09 95,405,544 -0.22(-1.78%)
Oct 14, 2011 12.02 12.31 11.98 12.31 118,824,408 +0.53(+4.47%)
Oct 13, 2011 11.82 11.96 11.73 11.78 96,894,840 -0.03(-0.28%)
Oct 12, 2011 11.80 12.06 11.69 11.81 130,519,920 +0.07(+0.56%)
Oct 11, 2011 11.50 11.81 11.42 11.75 100,245,936 +0.21(+1.80%)
Oct 10, 2011 11.29 11.61 11.18 11.54 103,099,736 +0.33(+2.93%)
Oct 07, 2011 11.10 11.37 10.89 11.21 136,048,480 +0.16(+1.46%)
Oct 06, 2011 10.95 11.15 10.85 11.05 137,306,400 +0.10(+0.92%)
Oct 05, 2011 10.60 10.98 10.40 10.95 130,457,840 +0.35(+3.29%)
Oct 04, 2011 10.46 10.72 9.998 10.60 174,525,728 +0.03(+0.25%)
Oct 03, 2011 10.82 11.05 10.54 10.57 132,715,712 -0.21(-1.97%)
Sep 30, 2011 10.88 11.12 10.74 10.79 131,380,640 -0.31(-2.79%)
Sep 29, 2011 11.68 11.69 10.79 11.10 188,011,056 -0.36(-3.17%)
Sep 28, 2011 11.29 11.76 11.25 11.46 289,411,392 +0.27(+2.45%)
Sep 27, 2011 11.68 11.71 11.09 11.18 157,092,688 -0.28(-2.45%)
Sep 26, 2011 11.35 11.48 11.04 11.47 116,145,624 +0.31(+2.79%)
Sep 23, 2011 11.00 11.20 10.93 11.15 129,689,032 +0.02(+0.17%)
Sep 22, 2011 11.21 11.41 10.92 11.14 165,478,240 -0.43(-3.73%)
Sep 21, 2011 11.70 12.00 11.56 11.57 117,893,104 -0.07(-0.59%)
Sep 20, 2011 12.01 12.02 11.52 11.64 148,028,304 -0.42(-3.49%)
Sep 19, 2011 11.83 12.17 11.62 12.06 164,500,640 +0.12(+1.00%)
Sep 16, 2011 11.35 11.99 11.31 11.94 235,755,728 +0.62(+5.52%)
Sep 15, 2011 11.17 11.33 11.04 11.31 112,396,264 +0.21(+1.89%)
Sep 14, 2011 10.99 11.22 10.81 11.10 117,812,592 +0.15(+1.39%)
Sep 13, 2011 10.86 10.97 10.73 10.95 96,941,344 +0.15(+1.37%)
Sep 12, 2011 10.41 10.81 10.41 10.80 107,053,968 +0.26(+2.45%)
Sep 09, 2011 10.73 10.82 10.46 10.54 91,744,776 -0.29(-2.70%)
Sep 08, 2011 10.89 11.01 10.79 10.84 88,163,576 -0.13(-1.20%)
Sep 07, 2011 10.91 10.98 10.69 10.97 106,163,904 +0.19(+1.72%)
Sep 06, 2011 10.21 10.80 10.20 10.78 124,589,912 +0.31(+2.94%)
Sep 02, 2011 10.42 10.51 10.33 10.48 84,944,680 -0.13(-1.20%)
Sep 01, 2011 10.74 10.86 10.56 10.60 105,745,080 -0.13(-1.25%)
Aug 31, 2011 10.59 10.78 10.54 10.74 148,418,016 +0.21(+2.04%)
Aug 30, 2011 10.26 10.60 10.19 10.52 118,589,152 +0.22(+2.13%)
Aug 29, 2011 10.12 10.31 10.10 10.30 90,492,336 +0.36(+3.64%)
Aug 26, 2011 9.540 9.963 9.458 9.940 106,462,160 +0.36(+3.77%)
Aug 25, 2011 9.698 9.826 9.531 9.579 74,842,064 -0.08(-0.88%)
Aug 24, 2011 9.672 9.792 9.486 9.664 125,267,120 +0.01(+0.09%)
Aug 23, 2011 8.925 9.719 8.905 9.655 147,375,344 +0.80(+9.02%)
Aug 22, 2011 9.120 9.188 8.834 8.856 106,533,528 -0.07(-0.78%)
Aug 19, 2011 8.993 9.478 8.857 8.926 145,309,632 -0.18(-1.97%)
Aug 18, 2011 9.538 9.545 8.965 9.105 165,868,032 -0.67(-6.84%)
Aug 17, 2011 9.903 9.957 9.664 9.774 80,004,512 -0.09(-0.89%)
Aug 16, 2011 10.03 10.05 9.715 9.861 104,361,472 -0.26(-2.60%)
Aug 15, 2011 10.08 10.24 9.893 10.12 95,917,104 +0.03(+0.32%)
Aug 12, 2011 9.991 10.20 9.837 10.09 112,675,944 +0.20(+1.99%)
Aug 11, 2011 9.827 10.02 9.546 9.895 148,382,864 +0.21(+2.18%)
Aug 10, 2011 10.01 10.10 9.657 9.684 175,316,992 -0.55(-5.34%)
Aug 09, 2011 10.05 10.23 9.501 10.23 210,316,704 +0.57(+5.88%)
Aug 08, 2011 9.797 9.996 9.480 9.662 209,029,360 -0.45(-4.44%)
Aug 05, 2011 10.21 10.34 9.719 10.11 200,960,672 +0.06(+0.60%)
Aug 04, 2011 10.31 10.38 10.05 10.05 131,895,112 -0.42(-4.04%)
Aug 03, 2011 10.62 10.72 10.25 10.47 164,327,040 -0.09(-0.82%)
Aug 02, 2011 10.99 11.10 10.54 10.56 132,042,456 -0.48(-4.35%)
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.