Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.825 8.077 7.793 7.882 231,509,408 -0.06(-0.82%)
Jul 28, 2011 7.890 7.996 7.866 7.947 139,776,672 +0.09(+1.14%)
Jul 27, 2011 8.053 8.069 7.858 7.858 186,298,576 -0.26(-3.20%)
Jul 26, 2011 8.093 8.191 8.044 8.117 149,037,856 -0.01(-0.10%)
Jul 25, 2011 8.093 8.174 8.020 8.126 160,623,648 -0.10(-1.18%)
Jul 22, 2011 8.257 8.272 8.191 8.223 170,566,032 -0.08(-0.98%)
Jul 21, 2011 8.142 8.345 8.117 8.304 292,983,488 +0.31(+3.86%)
Jul 20, 2011 7.841 8.117 7.817 7.996 307,464,224 +0.23(+2.93%)
Jul 19, 2011 7.915 7.996 7.630 7.768 396,936,736 -0.12(-1.54%)
Jul 18, 2011 8.020 8.061 7.736 7.890 279,277,888 -0.23(-2.80%)
Jul 15, 2011 8.215 8.264 8.020 8.117 225,952,608 -0.06(-0.70%)
Jul 14, 2011 8.361 8.385 8.166 8.174 182,623,024 -0.11(-1.27%)
Jul 13, 2011 8.337 8.410 8.239 8.280 202,557,472 -0.01(-0.10%)
Jul 12, 2011 8.337 8.442 8.280 8.288 178,603,920 -0.11(-1.35%)
Jul 11, 2011 8.548 8.564 8.361 8.402 178,884,896 -0.28(-3.27%)
Jul 08, 2011 8.726 8.767 8.613 8.686 159,660,864 -0.18(-2.01%)
Jul 07, 2011 8.718 8.897 8.807 8.864 140,257,936 +0.15(+1.68%)
Jul 06, 2011 8.791 8.807 8.653 8.718 177,742,832 -0.21(-2.36%)
Jul 05, 2011 8.978 8.986 8.856 8.929 135,849,600 -0.07(-0.81%)
Jul 01, 2011 8.913 9.043 8.864 9.002 169,372,976 +0.11(+1.19%)
Jun 30, 2011 9.067 9.075 8.799 8.897 315,384,224 -0.15(-1.62%)
Jun 29, 2011 9.067 9.132 8.929 9.043 371,325,824 +0.26(+2.96%)
Jun 28, 2011 8.856 8.864 8.742 8.783 135,865,552 -0.02(-0.28%)
Jun 27, 2011 8.540 8.889 8.540 8.807 249,591,072 +0.27(+3.14%)
Jun 24, 2011 8.710 8.742 8.511 8.540 150,542,176 -0.15(-1.77%)
Jun 23, 2011 8.645 8.742 8.572 8.694 222,010,496 -0.06(-0.74%)
Jun 22, 2011 8.759 8.880 8.751 8.759 126,104,224 -0.03(-0.37%)
Jun 21, 2011 8.669 8.824 8.548 8.791 134,549,984 +0.19(+2.17%)
Jun 20, 2011 8.596 8.621 8.548 8.604 108,784,856 -0.06(-0.75%)
Jun 17, 2011 8.726 8.742 8.588 8.669 143,859,568 +0.06(+0.75%)
Jun 16, 2011 8.484 8.678 8.442 8.604 246,311,808 +0.08(+0.95%)
Jun 15, 2011 8.604 8.661 8.450 8.523 262,637,888 -0.24(-2.78%)
Jun 14, 2011 9.027 9.027 8.726 8.767 212,967,504 -0.14(-1.55%)
Jun 13, 2011 8.840 8.945 8.637 8.905 229,001,952 +0.14(+1.57%)
Jun 10, 2011 8.621 8.954 8.450 8.767 259,682,784 +0.12(+1.41%)
Jun 09, 2011 8.588 8.726 8.523 8.645 159,367,488 +0.09(+1.04%)
Jun 08, 2011 8.596 8.759 8.519 8.556 196,256,624 -0.09(-1.03%)
Jun 07, 2011 8.897 8.970 8.604 8.645 197,192,144 -0.15(-1.66%)
Jun 06, 2011 9.075 9.092 8.726 8.791 262,656,960 -0.37(-3.99%)
Jun 03, 2011 9.092 9.294 9.059 9.156 142,639,152 -0.14(-1.48%)
May 24, 2011 9.286 9.335 9.157 9.294 159,508,416 +0.03(+0.35%)
May 23, 2011 9.303 9.343 9.230 9.262 150,306,336 -0.13(-1.38%)
May 20, 2011 9.440 9.554 9.351 9.392 143,048,720 -0.09(-0.94%)
May 19, 2011 9.635 9.643 9.473 9.481 149,213,008 -0.08(-0.85%)
May 18, 2011 9.651 9.651 9.513 9.562 188,896,864 -0.09(-0.92%)
May 17, 2011 9.578 9.684 9.570 9.651 179,428,368 +0.03(+0.34%)
May 16, 2011 9.643 9.822 9.586 9.619 152,448,992 -0.06(-0.59%)
May 13, 2011 9.891 9.903 9.659 9.676 196,588,384 -0.22(-2.21%)
May 12, 2011 9.895 9.951 9.805 9.895 138,227,344 -0.04(-0.41%)
May 11, 2011 9.955 10.08 9.919 9.935 185,793,696 -0.02(-0.24%)
May 10, 2011 9.903 10.03 9.878 9.960 112,969,624 +0.08(+0.82%)
May 09, 2011 9.960 9.988 9.822 9.878 136,608,736 -0.11(-1.06%)
May 06, 2011 10.06 10.10 9.960 9.984 137,325,456 +0.01(+0.08%)
May 05, 2011 10.06 10.11 9.895 9.976 161,732,976 -0.15(-1.52%)
May 04, 2011 10.25 10.28 10.07 10.13 122,466,320 -0.09(-0.87%)
May 03, 2011 10.02 10.31 10.00 10.22 179,336,336 +0.21(+2.11%)
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.