Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.539 4.563 4.482 4.497 131,037,856 -0.00(-0.08%)
Aug 30, 2011 4.488 4.525 4.444 4.501 135,516,624 -0.01(-0.27%)
Aug 29, 2011 4.311 4.518 4.302 4.513 133,564,048 +0.22(+5.24%)
Aug 26, 2011 4.253 4.376 4.224 4.288 132,216,544 -0.04(-0.84%)
Aug 25, 2011 4.343 4.362 4.229 4.324 147,910,384 -0.03(-0.71%)
Aug 24, 2011 4.240 4.371 4.190 4.355 167,302,192 +0.12(+2.73%)
Aug 23, 2011 4.238 4.272 4.155 4.240 197,609,584 +0.02(+0.37%)
Aug 22, 2011 4.174 4.359 4.169 4.224 353,802,368 +0.15(+3.60%)
Aug 19, 2011 4.077 4.148 3.930 4.077 747,171,392 -1.02(-20.03%)
Aug 18, 2011 5.159 5.874 4.948 5.098 553,804,736 -0.32(-5.99%)
Aug 17, 2011 5.525 5.563 5.351 5.423 138,485,728 -0.21(-3.74%)
Aug 16, 2011 5.516 5.698 5.511 5.634 105,067,256 +0.03(+0.55%)
Aug 15, 2011 5.589 5.662 5.568 5.603 100,071,096 +0.02(+0.34%)
Aug 12, 2011 5.504 5.591 5.452 5.584 137,299,104 +0.22(+4.09%)
Aug 11, 2011 5.140 5.430 5.140 5.364 155,488,096 +0.21(+3.99%)
Aug 10, 2011 5.338 5.359 5.145 5.159 160,337,056 -0.29(-5.30%)
Aug 09, 2011 5.378 5.451 5.140 5.447 190,842,800 +0.12(+2.34%)
Aug 08, 2011 5.378 5.511 5.309 5.323 195,697,280 -0.31(-5.58%)
Aug 05, 2011 5.672 5.699 5.446 5.637 182,716,448 +0.02(+0.28%)
Aug 04, 2011 5.827 5.829 5.615 5.622 145,867,120 -0.30(-5.08%)
Aug 03, 2011 5.926 5.962 5.826 5.922 122,147,232 -0.01(-0.20%)
Aug 02, 2011 6.019 6.066 5.933 5.934 92,998,264 -0.15(-2.41%)
Aug 01, 2011 6.116 6.133 5.990 6.081 91,134,560 +0.01(+0.09%)
Jul 29, 2011 6.185 6.198 6.064 6.076 118,407,664 -0.18(-2.93%)
Jul 28, 2011 6.335 6.372 6.240 6.259 85,112,848 -0.10(-1.55%)
Jul 27, 2011 6.380 6.429 6.297 6.358 109,661,128 -0.12(-1.79%)
Jul 26, 2011 6.408 6.513 6.399 6.474 84,607,224 +0.07(+1.02%)
Jul 25, 2011 6.266 6.461 6.258 6.408 110,815,128 +0.07(+1.06%)
Jul 22, 2011 6.389 6.391 6.334 6.340 92,876,528 +0.08(+1.30%)
Jul 21, 2011 6.106 6.283 6.033 6.259 104,981,120 +0.16(+2.69%)
Jul 20, 2011 6.182 6.188 6.066 6.095 86,875,144 -0.06(-0.93%)
Jul 19, 2011 6.088 6.169 6.035 6.152 92,409,344 +0.10(+1.68%)
Jul 18, 2011 6.043 6.064 6.012 6.050 88,714,840 -0.01(-0.20%)
Jul 15, 2011 6.095 6.114 6.042 6.062 87,790,144 -0.01(-0.11%)
Jul 14, 2011 6.140 6.166 6.049 6.069 89,368,808 -0.05(-0.87%)
Jul 13, 2011 6.116 6.185 6.099 6.123 64,045,392 +0.03(+0.48%)
Jul 12, 2011 6.074 6.169 6.064 6.093 87,828,520 -0.00(-0.06%)
Jul 11, 2011 6.220 6.220 6.076 6.097 105,656,392 -0.20(-3.13%)
Jul 08, 2011 6.242 6.296 6.185 6.294 87,264,856 -0.00(-0.05%)
Jul 07, 2011 6.301 6.321 6.277 6.297 92,827,872 +0.04(+0.69%)
Jul 06, 2011 6.299 6.321 6.237 6.254 94,913,376 -0.05(-0.74%)
Jul 05, 2011 6.354 6.392 6.266 6.301 94,981,312 -0.10(-1.57%)
Jul 01, 2011 6.315 6.415 6.278 6.401 85,983,744 +0.11(+1.79%)
Jun 30, 2011 6.271 6.434 6.259 6.289 158,462,768 +0.15(+2.39%)
Jun 29, 2011 6.076 6.150 6.062 6.142 78,213,312 +0.08(+1.31%)
Jun 28, 2011 6.059 6.081 6.039 6.062 82,404,280 +0.02(+0.31%)
Jun 27, 2011 6.055 6.107 6.031 6.043 88,227,424 +0.01(+0.23%)
Jun 24, 2011 6.078 6.083 6.026 6.030 213,297,856 -0.06(-0.94%)
Jun 23, 2011 6.016 6.097 5.969 6.087 112,862,808 +0.02(+0.31%)
Jun 22, 2011 6.102 6.133 6.066 6.068 74,288,520 -0.03(-0.51%)
Jun 21, 2011 6.069 6.159 6.052 6.099 98,159,208 +0.05(+0.89%)
Jun 20, 2011 6.056 6.062 6.033 6.045 96,266,392 -0.00(-0.03%)
Jun 17, 2011 6.085 6.102 6.036 6.047 227,836,192 +0.01(+0.09%)
Jun 16, 2011 5.890 6.066 5.884 6.042 163,046,736 +0.12(+2.07%)
Jun 15, 2011 5.966 5.971 5.865 5.919 144,415,504 -0.08(-1.35%)
Jun 14, 2011 6.021 6.095 5.985 6.000 116,478,920 +0.01(+0.23%)
Jun 13, 2011 6.069 6.078 5.978 5.986 125,828,472 -0.10(-1.70%)
Jun 10, 2011 6.135 6.138 6.071 6.090 82,890,576 -0.04(-0.59%)
Jun 09, 2011 6.135 6.173 6.109 6.126 67,006,732 +0.02(+0.28%)
Jun 08, 2011 6.087 6.176 6.081 6.109 92,682,880 -0.04(-0.59%)
Jun 07, 2011 6.242 6.245 6.145 6.145 98,217,520 -0.07(-1.08%)
Jun 06, 2011 6.218 6.261 6.204 6.213 89,262,504 -0.03(-0.42%)
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.