Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 1.853 1.893 1.833 1.878 14,221,904 +0.00(+0.00%)
Jul 28, 2011 1.840 1.903 1.836 1.878 14,079,434 +0.04(+1.92%)
Jul 27, 2011 1.900 1.900 1.834 1.843 14,376,044 -0.02(-1.29%)
Jul 26, 2011 1.887 1.918 1.865 1.867 11,407,979 -0.03(-1.72%)
Jul 25, 2011 1.934 1.950 1.896 1.899 10,099,364 -0.05(-2.73%)
Jul 22, 2011 1.930 1.969 1.903 1.953 8,758,020 +0.04(+2.06%)
Jul 21, 2011 1.927 1.944 1.873 1.913 15,171,089 +0.00(+0.03%)
Jul 20, 2011 1.867 2.029 1.853 1.913 45,724,408 +0.05(+2.87%)
Jul 19, 2011 1.839 1.874 1.836 1.859 15,390,719 +0.04(+2.42%)
Jul 18, 2011 1.823 1.830 1.775 1.815 12,778,154 -0.02(-1.27%)
Jul 15, 2011 1.853 1.855 1.827 1.839 10,634,309 -0.00(-0.11%)
Jul 14, 2011 1.902 1.931 1.817 1.841 17,383,964 -0.07(-3.60%)
Jul 13, 2011 1.895 1.935 1.860 1.909 15,989,129 +0.03(+1.67%)
Jul 12, 2011 1.891 1.939 1.867 1.878 15,679,589 -0.01(-0.63%)
Jul 11, 2011 1.893 1.902 1.867 1.890 14,635,544 -0.03(-1.60%)
Jul 08, 2011 1.993 1.993 1.906 1.921 18,608,700 -0.06(-3.09%)
Jul 07, 2011 1.943 2.000 1.934 1.982 19,917,314 +0.05(+2.66%)
Jul 06, 2011 1.943 1.943 1.903 1.931 13,903,334 -0.01(-0.62%)
Jul 05, 2011 1.935 1.968 1.914 1.943 14,939,834 +0.01(+0.41%)
Jul 01, 2011 1.938 1.973 1.920 1.935 12,822,584 -0.01(-0.38%)
Jun 30, 2011 1.900 1.955 1.893 1.942 14,199,809 +0.06(+2.97%)
Jun 29, 2011 1.900 1.939 1.871 1.886 21,925,618 +0.01(+0.64%)
Jun 28, 2011 1.853 1.883 1.845 1.874 13,336,979 +0.04(+2.37%)
Jun 27, 2011 1.849 1.885 1.821 1.831 27,140,504 -0.01(-0.38%)
Jun 24, 2011 1.843 1.865 1.817 1.838 54,132,868 -0.01(-0.52%)
Jun 23, 2011 1.813 1.848 1.747 1.847 17,549,850 +0.03(+1.84%)
Jun 22, 2011 1.825 1.883 1.807 1.814 22,132,994 -0.02(-1.16%)
Jun 21, 2011 1.749 1.849 1.733 1.835 22,439,444 +0.10(+5.84%)
Jun 20, 2011 1.706 1.764 1.700 1.734 23,065,634 -0.03(-1.85%)
Jun 17, 2011 1.791 1.847 1.743 1.767 25,709,474 +0.00(+0.00%)
Jun 16, 2011 1.845 1.867 1.716 1.767 27,631,858 -0.05(-3.00%)
Jun 15, 2011 1.896 1.897 1.805 1.821 20,174,684 -0.09(-4.48%)
Jun 14, 2011 1.903 1.980 1.901 1.907 23,599,648 +0.01(+0.60%)
Jun 13, 2011 1.871 1.925 1.859 1.895 25,700,878 +0.04(+2.05%)
Jun 10, 2011 1.835 1.887 1.823 1.857 23,497,978 +0.02(+0.87%)
Jun 09, 2011 1.829 1.873 1.807 1.841 24,046,798 +0.03(+1.84%)
Jun 08, 2011 1.896 1.907 1.801 1.808 25,437,538 -0.08(-4.41%)
Jun 07, 2011 1.929 1.959 1.884 1.891 18,331,484 -0.02(-1.15%)
Jun 06, 2011 2.002 2.009 1.884 1.913 34,965,252 -0.10(-4.75%)
Jun 03, 2011 1.997 2.100 1.967 2.009 93,153,128 +0.23(+12.76%)
May 24, 2011 1.801 1.833 1.773 1.781 9,205,095 -0.01(-0.37%)
May 23, 2011 1.841 1.841 1.775 1.788 12,953,219 -0.08(-4.11%)
May 20, 2011 1.884 1.885 1.823 1.865 12,638,009 -0.02(-0.82%)
May 19, 2011 1.802 1.896 1.773 1.880 39,826,004 +0.12(+7.02%)
May 18, 2011 1.740 1.765 1.701 1.757 10,941,104 +0.03(+1.50%)
May 17, 2011 1.800 1.800 1.715 1.731 18,512,340 -0.04(-2.41%)
May 16, 2011 1.866 1.866 1.770 1.773 11,334,329 -0.06(-3.45%)
May 13, 2011 1.867 1.879 1.820 1.837 9,923,654 -0.01(-0.43%)
May 12, 2011 1.805 1.849 1.777 1.845 9,416,100 +0.04(+2.22%)
May 11, 2011 1.880 1.887 1.795 1.805 14,436,974 -0.08(-4.45%)
May 10, 2011 1.883 1.930 1.861 1.889 23,028,268 +0.03(+1.50%)
May 09, 2011 1.800 1.867 1.790 1.861 13,744,544 +0.05(+2.91%)
May 06, 2011 1.793 1.847 1.775 1.808 14,724,089 +0.05(+2.57%)
May 05, 2011 1.813 1.829 1.745 1.763 18,276,734 -0.02(-0.94%)
May 04, 2011 1.785 1.800 1.717 1.779 15,639,599 -0.01(-0.67%)
May 03, 2011 1.825 1.826 1.767 1.791 13,707,974 -0.04(-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.