Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.581 9.610 9.436 9.603 57,058,164 +0.06(+0.61%)
Nov 29, 2011 9.820 9.885 9.147 9.545 99,568,904 -1.15(-10.76%)
Nov 28, 2011 10.64 10.88 10.60 10.70 29,502,648 +0.60(+5.95%)
Nov 25, 2011 10.19 10.38 10.09 10.10 9,168,819 -0.07(-0.71%)
Nov 23, 2011 10.30 10.31 10.14 10.17 19,498,434 -0.29(-2.77%)
Nov 22, 2011 10.54 10.63 10.36 10.46 18,730,840 -0.06(-0.55%)
Nov 21, 2011 10.59 10.67 10.28 10.51 29,826,744 -0.34(-3.13%)
Nov 18, 2011 10.93 11.06 10.85 10.85 22,338,730 -0.03(-0.27%)
Nov 17, 2011 11.12 11.17 10.85 10.88 37,123,124 -0.28(-2.53%)
Nov 16, 2011 11.17 11.33 11.08 11.17 31,341,850 -0.07(-0.64%)
Nov 15, 2011 11.09 11.40 11.06 11.24 40,601,680 +0.14(+1.24%)
Nov 14, 2011 11.27 11.27 10.96 11.10 31,659,876 +0.16(+1.49%)
Nov 11, 2011 10.85 11.10 10.80 10.94 31,297,318 +0.45(+4.25%)
Nov 10, 2011 10.53 10.59 10.28 10.49 20,413,502 +0.25(+2.46%)
Nov 09, 2011 10.40 10.58 10.20 10.24 25,394,062 -0.48(-4.50%)
Nov 08, 2011 10.69 10.77 10.53 10.72 21,616,940 +0.09(+0.88%)
Nov 07, 2011 10.49 10.68 10.38 10.63 20,941,852 +0.16(+1.51%)
Nov 04, 2011 10.23 10.53 10.17 10.47 19,101,910 +0.13(+1.25%)
Nov 03, 2011 10.19 10.37 9.988 10.34 27,525,248 +0.29(+2.87%)
Nov 02, 2011 10.17 10.29 10.02 10.05 33,397,002 +0.05(+0.50%)
Nov 01, 2011 10.03 10.15 9.872 10.00 42,966,496 -0.29(-2.80%)
Oct 31, 2011 10.79 10.80 10.29 10.29 43,334,848 -0.73(-6.66%)
Oct 28, 2011 11.13 11.15 10.78 11.02 31,070,040 -0.08(-0.71%)
Oct 27, 2011 11.08 11.25 10.66 11.10 55,564,760 +0.93(+9.13%)
Oct 26, 2011 10.37 10.76 9.721 10.17 64,376,544 +0.30(+2.99%)
Oct 25, 2011 10.28 10.28 9.865 9.880 28,055,906 -0.41(-3.99%)
Oct 24, 2011 10.01 10.35 9.952 10.29 27,884,106 +0.40(+4.00%)
Oct 21, 2011 9.685 9.901 9.649 9.894 22,629,394 +0.40(+4.25%)
Oct 20, 2011 9.591 9.620 9.339 9.491 20,202,190 -0.05(-0.53%)
Oct 19, 2011 9.736 9.757 9.498 9.541 14,525,151 -0.25(-2.57%)
Oct 18, 2011 9.462 9.844 9.411 9.793 20,784,142 +0.39(+4.13%)
Oct 17, 2011 9.865 9.930 9.368 9.404 21,876,602 -0.47(-4.74%)
Oct 14, 2011 9.973 10.03 9.714 9.872 17,594,506 +0.11(+1.11%)
Oct 13, 2011 9.714 9.808 9.426 9.764 19,167,838 +0.00(+0.00%)
Oct 12, 2011 10.05 10.08 9.757 9.764 24,680,570 -0.10(-1.02%)
Oct 11, 2011 9.844 10.05 9.786 9.865 15,328,974 -0.02(-0.22%)
Oct 10, 2011 9.901 10.06 9.750 9.887 18,328,686 +0.24(+2.46%)
Oct 07, 2011 9.872 9.887 9.505 9.649 24,089,618 -0.07(-0.74%)
Oct 06, 2011 9.584 9.725 9.512 9.721 54,002,216 +0.65(+7.14%)
Oct 05, 2011 8.605 9.116 8.562 9.073 28,664,164 +0.50(+5.88%)
Oct 04, 2011 8.382 8.598 8.288 8.569 40,487,980 +0.01(+0.17%)
Oct 03, 2011 8.699 8.900 8.483 8.555 38,913,284 -0.35(-3.88%)
Sep 30, 2011 8.951 9.128 8.893 8.900 32,571,416 -0.22(-2.37%)
Sep 29, 2011 9.217 9.318 8.893 9.116 38,998,316 +0.12(+1.36%)
Sep 28, 2011 9.210 9.339 8.979 8.994 28,239,924 -0.21(-2.27%)
Sep 27, 2011 9.059 9.476 9.008 9.203 34,225,972 +0.32(+3.57%)
Sep 26, 2011 9.001 9.001 8.619 8.886 41,155,000 -0.01(-0.08%)
Sep 23, 2011 8.670 9.037 8.641 8.893 24,098,990 +0.16(+1.81%)
Sep 22, 2011 8.965 9.109 8.569 8.735 57,556,008 -0.55(-5.90%)
Sep 21, 2011 9.649 9.779 9.260 9.282 26,814,216 -0.38(-3.95%)
Sep 20, 2011 9.714 9.808 9.663 9.663 32,301,454 +0.04(+0.37%)
Sep 19, 2011 9.894 9.901 9.541 9.627 31,740,234 -0.41(-4.09%)
Sep 16, 2011 10.05 10.22 9.937 10.04 24,829,064 +0.01(+0.14%)
Sep 15, 2011 10.03 10.08 9.786 10.02 27,519,178 +0.14(+1.46%)
Sep 14, 2011 9.908 10.02 9.671 9.880 36,442,336 +0.01(+0.15%)
Sep 13, 2011 9.771 9.927 9.692 9.865 30,946,446 +0.14(+1.41%)
Sep 12, 2011 9.656 9.750 9.440 9.728 41,900,972 -0.05(-0.52%)
Sep 09, 2011 10.22 10.27 9.714 9.779 41,029,876 -0.56(-5.43%)
Sep 08, 2011 10.28 10.64 10.23 10.34 31,052,636 -0.12(-1.17%)
Sep 07, 2011 10.31 10.46 10.19 10.46 23,631,632 +0.35(+3.49%)
Sep 06, 2011 9.880 10.14 9.786 10.11 21,848,192 -0.06(-0.57%)
Sep 02, 2011 10.44 10.46 10.07 10.17 16,433,165 -0.45(-4.21%)
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.