Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.070 9.150 8.834 8.866 329,057,088 -0.29(-3.18%)
Nov 29, 2010 9.020 9.198 8.972 9.158 178,504,096 +0.15(+1.71%)
Nov 26, 2010 9.045 9.077 8.988 9.004 67,234,752 -0.13(-1.42%)
Nov 24, 2010 9.053 9.134 9.134 9.134 135,475,904 -0.01(-0.09%)
Nov 23, 2010 9.053 9.223 8.955 9.142 245,554,000 -0.01(-0.09%)
Nov 22, 2010 9.360 9.385 9.077 9.150 274,848,768 -0.29(-3.09%)
Nov 19, 2010 9.425 9.441 9.336 9.441 129,143,408 -0.03(-0.34%)
Nov 18, 2010 9.538 9.571 9.417 9.474 171,071,056 +0.06(+0.69%)
Nov 17, 2010 9.636 9.708 9.393 9.409 207,529,312 -0.26(-2.68%)
Nov 16, 2010 9.708 9.757 9.490 9.668 270,478,560 -0.13(-1.32%)
Nov 15, 2010 9.895 9.951 9.773 9.798 138,710,864 -0.02(-0.17%)
Nov 12, 2010 9.951 9.984 9.741 9.814 210,744,112 -0.20(-2.02%)
Nov 11, 2010 10.12 10.17 9.968 10.02 161,247,216 -0.16(-1.59%)
Nov 10, 2010 10.000 10.18 9.879 10.18 236,302,880 +0.24(+2.44%)
Nov 09, 2010 10.31 10.32 9.903 9.935 277,484,000 -0.23(-2.23%)
Nov 08, 2010 10.22 10.31 10.06 10.16 305,629,344 +0.15(+1.54%)
Nov 05, 2010 9.854 10.29 9.846 10.01 500,972,416 +0.19(+1.90%)
Nov 04, 2010 9.547 9.911 9.474 9.822 383,592,864 +0.49(+5.30%)
Nov 03, 2010 9.279 9.352 9.158 9.328 217,608,752 +0.10(+1.05%)
Nov 02, 2010 9.360 9.385 9.150 9.231 217,275,008 -0.08(-0.87%)
Nov 01, 2010 9.312 9.376 9.198 9.312 187,609,168 +0.04(+0.45%)
Oct 29, 2010 9.312 9.344 9.198 9.270 156,629,424 -0.07(-0.70%)
Oct 28, 2010 9.490 9.490 9.239 9.336 222,523,856 -0.01(-0.09%)
Oct 27, 2010 9.166 9.449 9.109 9.344 339,687,456 +0.31(+3.41%)
Oct 25, 2010 9.360 9.385 8.964 9.036 403,595,072 -0.23(-2.45%)
Oct 22, 2010 9.287 9.376 9.206 9.263 214,232,080 +0.06(+0.70%)
Oct 21, 2010 9.587 9.619 9.166 9.198 393,099,872 -0.32(-3.32%)
Oct 20, 2010 9.393 9.619 9.045 9.514 808,755,904 -0.04(-0.42%)
Oct 19, 2010 9.992 10.08 9.482 9.555 708,568,192 -0.44(-4.38%)
Oct 18, 2010 9.684 10.02 9.579 9.992 514,704,640 +0.29(+3.00%)
Oct 15, 2010 10.25 10.27 9.506 9.700 741,508,864 -0.50(-4.92%)
Oct 14, 2010 10.53 10.55 10.06 10.20 630,748,672 -0.56(-5.19%)
Oct 13, 2010 11.01 11.04 10.73 10.76 215,907,936 -0.19(-1.70%)
Oct 12, 2010 10.61 10.96 10.60 10.95 168,806,416 +0.30(+2.81%)
Oct 11, 2010 10.69 10.73 10.62 10.65 124,935,256 -0.02(-0.23%)
Oct 08, 2010 10.67 10.92 10.61 10.67 213,856,480 -0.11(-0.98%)
Oct 07, 2010 10.91 10.93 10.71 10.78 59,595 -0.06(-0.60%)
Oct 06, 2010 11.04 11.06 10.79 10.84 186,089,056 -0.14(-1.25%)
Oct 05, 2010 10.79 11.04 10.69 10.98 457,508 +0.33(+3.12%)
Oct 04, 2010 10.74 10.89 10.63 10.65 164,965,408 -0.12(-1.13%)
Oct 01, 2010 10.77 10.87 10.57 10.77 208,486,528 +0.15(+1.42%)
Sep 30, 2010 10.61 10.84 10.57 10.62 183,712,160 +0.00(+0.02%)
Sep 29, 2010 10.72 10.76 10.57 10.62 261,720 -0.13(-1.21%)
Sep 28, 2010 10.78 10.79 10.65 10.74 795,793 -0.04(-0.38%)
Sep 27, 2010 11.02 11.04 10.71 10.79 152,606,880 -0.23(-2.06%)
Sep 24, 2010 10.83 11.01 10.77 11.01 176,031,680 +0.35(+3.27%)
Sep 23, 2010 10.66 10.87 10.62 10.66 188,851,632 -0.20(-1.86%)
Sep 22, 2010 11.04 11.15 10.86 10.87 174,108,512 -0.19(-1.68%)
Sep 21, 2010 11.30 11.34 11.04 11.05 82,101 -0.07(-0.66%)
Sep 20, 2010 10.90 11.18 10.83 11.13 161,239,664 +0.28(+2.54%)
Sep 17, 2010 10.85 11.09 10.80 10.85 163,868,192 -0.25(-2.26%)
Sep 15, 2010 11.03 11.17 10.94 11.10 166,156,624 +0.02(+0.22%)
Sep 14, 2010 11.30 11.31 11.04 11.08 145,364 -0.22(-1.94%)
Sep 13, 2010 11.29 11.38 11.23 11.30 202,061,632 +0.32(+2.95%)
Sep 10, 2010 11.01 11.06 10.94 10.97 106,067,744 +0.04(+0.37%)
Sep 09, 2010 11.00 11.23 10.91 10.93 186,418 +0.11(+0.97%)
Sep 08, 2010 10.74 10.92 10.71 10.83 345,134 +0.13(+1.21%)
Sep 07, 2010 10.83 10.87 10.69 10.70 250,409 -0.23(-2.15%)
Sep 03, 2010 10.93 11.09 10.79 10.93 174,907,232 +0.18(+1.66%)
Sep 02, 2010 10.65 10.88 10.65 10.75 225,276 +0.06(+0.61%)
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.