Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.767 8.775 8.406 8.600 12,836,167 -0.26(-2.98%)
Jun 29, 2011 9.980 10.24 8.687 8.863 26,887,988 -1.62(-15.44%)
Jun 28, 2011 10.43 10.58 10.24 10.48 5,888,561 +0.11(+1.10%)
Jun 27, 2011 10.45 10.70 10.31 10.37 4,742,853 +0.03(+0.26%)
Jun 24, 2011 10.45 10.60 10.14 10.34 9,570,455 -0.08(-0.76%)
Jun 23, 2011 10.30 10.59 10.24 10.42 5,361,067 +0.02(+0.17%)
Jun 22, 2011 10.34 10.71 10.18 10.40 6,347,869 +0.11(+1.11%)
Jun 21, 2011 10.33 10.38 10.24 10.29 3,753,121 +0.04(+0.34%)
Jun 20, 2011 10.16 10.28 10.15 10.25 3,347,620 +0.28(+2.82%)
Jun 17, 2011 9.936 10.02 9.778 9.971 4,378,500 +0.17(+1.70%)
Jun 16, 2011 9.681 10.05 9.620 9.804 6,335,377 +0.18(+1.92%)
Jun 15, 2011 9.637 9.787 9.514 9.620 5,483,178 -0.16(-1.62%)
Jun 14, 2011 9.470 9.901 9.426 9.778 5,228,202 +0.41(+4.41%)
Jun 13, 2011 9.285 9.461 9.136 9.365 2,940,756 +0.11(+1.14%)
Jun 10, 2011 9.426 9.435 9.039 9.259 5,524,029 -0.22(-2.32%)
Jun 09, 2011 9.479 9.717 9.417 9.479 4,245,723 +0.02(+0.19%)
Jun 08, 2011 9.655 9.716 9.409 9.461 6,577,497 -0.27(-2.80%)
Jun 07, 2011 9.875 9.910 9.690 9.734 2,875,958 -0.14(-1.42%)
Jun 06, 2011 10.08 10.09 9.778 9.875 3,209,457 -0.23(-2.26%)
Jun 03, 2011 10.11 10.32 10.08 10.10 3,028,743 +0.18(+1.77%)
May 24, 2011 10.01 10.15 9.875 9.927 3,245,470 -0.06(-0.62%)
May 23, 2011 9.910 10.21 9.892 9.989 2,525,218 -0.09(-0.87%)
May 20, 2011 9.927 10.18 9.919 10.08 2,862,124 +0.16(+1.60%)
May 19, 2011 9.954 9.998 9.751 9.919 3,046,064 +0.04(+0.45%)
May 18, 2011 9.681 10.01 9.655 9.875 4,569,133 +0.28(+2.93%)
May 17, 2011 9.769 9.787 9.549 9.593 4,519,629 -0.22(-2.24%)
May 16, 2011 9.699 9.962 9.655 9.813 3,128,695 +0.08(+0.81%)
May 13, 2011 9.866 9.936 9.620 9.734 2,950,084 -0.13(-1.34%)
May 12, 2011 9.866 10.10 9.795 9.866 3,960,613 -0.04(-0.44%)
May 11, 2011 10.03 10.17 9.813 9.910 3,599,832 -0.14(-1.40%)
May 10, 2011 10.12 10.17 10.03 10.05 3,351,055 -0.08(-0.78%)
May 09, 2011 10.45 10.45 10.10 10.13 2,301,380 -0.32(-3.03%)
May 06, 2011 10.68 10.80 10.41 10.45 3,473,206 -0.13(-1.25%)
May 05, 2011 10.17 10.70 10.14 10.58 5,587,405 +0.32(+3.09%)
May 04, 2011 10.18 10.27 10.04 10.26 5,260,684 +0.10(+0.95%)
May 03, 2011 10.13 10.32 10.09 10.16 4,281,400 +0.00(+0.02%)
May 02, 2011 10.15 10.18 10.14 10.16 4,534,472 -0.17(-1.61%)
Apr 29, 2011 10.44 10.53 10.29 10.33 3,366,508 -0.10(-0.92%)
Apr 28, 2011 10.48 10.63 10.31 10.42 5,247,455 -0.08(-0.75%)
Apr 27, 2011 10.26 10.57 10.20 10.50 6,169,849 +0.25(+2.47%)
Apr 26, 2011 10.15 10.29 10.11 10.25 3,327,305 +0.13(+1.30%)
Apr 25, 2011 9.996 10.25 9.944 10.12 2,777,880 +0.13(+1.31%)
Apr 21, 2011 10.35 10.35 9.856 9.988 3,957,311 -0.27(-2.64%)
Apr 20, 2011 10.24 10.49 10.14 10.26 4,745,135 +0.06(+0.60%)
Apr 19, 2011 9.988 10.20 9.944 10.20 5,075,773 +0.31(+3.19%)
Apr 18, 2011 9.900 10.05 9.804 9.883 5,442,775 -0.08(-0.79%)
Apr 15, 2011 9.804 10.01 9.769 9.961 3,881,542 +0.16(+1.61%)
Apr 14, 2011 9.804 9.900 9.743 9.804 2,813,348 -0.07(-0.71%)
Apr 13, 2011 10.04 10.08 9.751 9.874 4,507,498 -0.04(-0.44%)
Apr 12, 2011 9.970 9.970 9.786 9.918 6,289,219 -0.13(-1.31%)
Apr 11, 2011 10.19 10.22 9.944 10.05 4,740,434 -0.11(-1.03%)
Apr 08, 2011 10.35 10.45 10.10 10.15 5,800,655 -0.18(-1.78%)
Apr 07, 2011 10.33 10.47 10.23 10.34 4,812,071 -0.02(-0.17%)
Apr 06, 2011 10.32 10.38 10.08 10.35 4,993,748 +0.13(+1.28%)
Apr 05, 2011 9.883 10.43 9.585 10.22 16,465,095 -0.45(-4.18%)
Apr 04, 2011 10.91 10.93 10.51 10.67 6,466,740 -0.20(-1.85%)
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.