Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.93 12.93 12.70 12.76 6,989,066 -0.09(-0.70%)
Oct 26, 2012 12.97 12.85 12.85 12.85 9,873,264 -0.19(-1.43%)
Oct 25, 2012 13.04 13.05 12.96 13.04 6,517,140 +0.12(+0.96%)
Oct 24, 2012 12.97 13.01 12.88 12.91 8,717,178 +0.26(+2.07%)
Oct 23, 2012 12.65 12.68 12.51 12.65 12,565,422 +0.08(+0.60%)
Oct 19, 2012 12.70 12.73 12.53 12.57 7,947,682 -0.18(-1.38%)
Oct 18, 2012 12.75 12.79 12.70 12.75 4,658,592 -0.03(-0.24%)
Oct 17, 2012 12.68 12.81 12.67 12.78 4,488,828 +0.05(+0.38%)
Oct 16, 2012 12.64 12.77 12.64 12.73 3,609,999 +0.17(+1.32%)
Oct 15, 2012 12.57 12.61 12.51 12.57 3,838,965 +0.10(+0.77%)
Oct 12, 2012 12.50 12.53 12.44 12.47 3,573,335 -0.05(-0.39%)
Oct 11, 2012 12.53 12.57 12.50 12.52 4,112,339 -0.04(-0.33%)
Oct 10, 2012 12.63 12.64 12.53 12.56 4,815,914 -0.03(-0.27%)
Oct 09, 2012 12.69 12.70 12.57 12.59 2,492,682 -0.05(-0.38%)
Oct 08, 2012 12.57 12.66 12.57 12.64 2,277,523 -0.08(-0.65%)
Oct 05, 2012 12.75 12.79 12.69 12.73 3,713,867 +0.03(+0.27%)
Oct 04, 2012 12.67 12.70 12.61 12.69 5,998,437 +0.01(+0.05%)
Oct 03, 2012 12.72 12.80 12.63 12.68 54,540,888 +0.05(+0.38%)
Oct 02, 2012 12.66 12.70 12.61 12.64 5,845,592 -0.01(-0.11%)
Oct 01, 2012 12.61 12.73 12.60 12.65 7,324,114 +0.10(+0.77%)
Sep 28, 2012 12.59 12.59 12.50 12.55 3,873,689 -0.00(-0.03%)
Sep 27, 2012 12.50 12.60 12.48 12.56 20,955,068 +0.23(+1.90%)
Sep 26, 2012 12.37 12.38 12.29 12.32 4,029,997 -0.02(-0.20%)
Sep 25, 2012 12.49 12.51 12.34 12.35 4,076,416 -0.15(-1.21%)
Sep 24, 2012 12.46 12.52 12.44 12.50 4,525,053 +0.05(+0.39%)
Sep 21, 2012 12.48 12.50 12.45 12.45 3,119,349 -0.04(-0.33%)
Sep 20, 2012 12.48 12.50 12.40 12.49 3,304,383 -0.12(-0.93%)
Sep 19, 2012 12.58 12.64 12.55 12.61 4,901,238 +0.06(+0.49%)
Sep 18, 2012 12.53 12.57 12.51 12.55 2,426,147 +0.05(+0.39%)
Sep 17, 2012 12.54 12.56 12.48 12.50 3,004,887 -0.07(-0.55%)
Sep 14, 2012 12.52 12.65 12.51 12.57 4,347,975 +0.19(+1.50%)
Sep 13, 2012 12.20 12.46 12.17 12.38 5,606,827 +0.18(+1.47%)
Sep 12, 2012 12.19 12.21 12.15 12.20 3,217,043 +0.11(+0.91%)
Sep 11, 2012 12.03 12.10 12.00 12.09 3,211,960 +0.12(+0.98%)
Sep 10, 2012 11.99 12.05 11.95 11.97 2,996,779 -0.02(-0.17%)
Sep 07, 2012 11.93 12.01 11.91 11.99 5,133,091 +0.29(+2.48%)
Sep 06, 2012 11.52 11.74 11.49 11.70 13,774,894 +0.17(+1.49%)
Sep 05, 2012 11.55 11.59 11.52 11.53 4,006,655 -0.06(-0.53%)
Sep 04, 2012 11.66 11.68 11.57 11.59 3,602,877 -0.12(-1.06%)
Aug 31, 2012 11.70 11.75 11.66 11.72 3,812,675 +0.13(+1.13%)
Aug 30, 2012 11.64 11.66 11.58 11.59 2,848,280 -0.20(-1.70%)
Aug 29, 2012 11.79 11.82 11.75 11.79 2,582,175 +0.04(+0.35%)
Aug 27, 2012 11.80 11.81 11.73 11.75 2,268,860 -0.04(-0.35%)
Aug 24, 2012 11.76 11.81 11.72 11.79 2,158,943 +0.02(+0.18%)
Aug 23, 2012 11.84 11.86 11.77 11.77 2,687,317 -0.01(-0.12%)
Aug 22, 2012 11.77 11.81 11.71 11.78 3,161,261 -0.08(-0.70%)
Aug 21, 2012 11.90 11.93 11.81 11.86 1,699,059 -0.03(-0.23%)
Aug 20, 2012 11.83 11.90 11.82 11.89 2,092,686 +0.03(+0.29%)
Aug 17, 2012 11.88 11.89 11.82 11.86 3,691,732 +0.06(+0.47%)
Aug 16, 2012 11.80 11.84 11.74 11.80 2,676,780 -0.01(-0.06%)
Aug 15, 2012 11.79 11.85 11.77 11.81 2,064,864 -0.02(-0.17%)
Aug 14, 2012 11.86 11.87 11.79 11.83 2,321,975 +0.05(+0.41%)
Aug 13, 2012 11.79 11.81 11.74 11.78 3,651,860 -0.03(-0.23%)
Aug 10, 2012 11.78 11.82 11.75 11.81 3,732,261 -0.11(-0.93%)
Aug 09, 2012 11.90 11.98 11.89 11.92 2,865,914 +0.06(+0.52%)
Aug 08, 2012 11.78 11.88 11.78 11.86 8,396,135 +0.01(+0.06%)
Aug 07, 2012 11.81 11.90 11.81 11.85 6,426,216 +0.09(+0.76%)
Aug 06, 2012 11.75 11.83 11.73 11.76 3,920,428 +0.05(+0.41%)
Aug 03, 2012 11.65 11.76 11.62 11.71 10,468,159 +0.21(+1.80%)
Aug 02, 2012 11.47 11.58 11.44 11.50 4,994,730 -0.04(-0.36%)
Aug 01, 2012 11.63 11.64 11.55 11.55 2,837,464 -0.01(-0.06%)
Jul 31, 2012 11.59 11.64 11.55 11.55 2,662,711 -0.01(-0.12%)
Jul 30, 2012 11.54 11.63 11.53 11.57 2,331,383 +0.03(+0.30%)
Jul 27, 2012 11.38 11.57 11.36 11.53 4,139,057 +0.21(+1.83%)
Jul 26, 2012 11.31 11.36 11.27 11.33 5,811,680 +0.10(+0.92%)
Jul 25, 2012 11.26 11.28 11.19 11.22 4,096,516 -0.04(-0.37%)
Jul 24, 2012 11.29 11.31 11.15 11.26 10,629,131 -0.01(-0.06%)
Jul 23, 2012 11.26 11.30 11.18 11.27 3,640,814 -0.20(-1.74%)
Jul 20, 2012 11.55 11.55 11.43 11.47 4,776,811 -0.12(-1.07%)
Jul 19, 2012 11.59 11.64 11.55 11.59 3,063,773 +0.07(+0.60%)
Jul 18, 2012 11.42 11.56 11.42 11.53 2,726,538 -0.03(-0.24%)
Jul 17, 2012 11.49 11.58 11.41 11.55 3,212,539 +0.21(+1.82%)
Jul 16, 2012 11.34 11.37 11.27 11.35 2,552,039 -0.04(-0.39%)
Jul 13, 2012 11.26 11.43 11.26 11.39 3,429,357 +0.11(+1.01%)
Jul 12, 2012 11.28 11.33 11.21 11.28 4,862,109 -0.17(-1.51%)
Jul 11, 2012 11.44 11.49 11.40 11.45 3,320,552 +0.12(+1.03%)
Jul 10, 2012 11.45 11.47 11.30 11.33 8,207,668 -0.11(-0.96%)
Jul 09, 2012 11.43 11.44 11.36 11.44 3,341,696 -0.06(-0.48%)
Jul 06, 2012 11.52 11.56 11.46 11.50 3,528,604 -0.03(-0.30%)
Jul 05, 2012 11.51 11.57 11.50 11.53 3,233,703 +0.03(+0.30%)
Jul 03, 2012 11.39 11.51 11.38 11.50 4,139,419 +0.15(+1.34%)
Jul 02, 2012 11.33 11.37 11.28 11.35 2,828,911 +0.03(+0.30%)
Jun 29, 2012 11.26 11.33 11.23 11.31 3,178,724 +0.30(+2.76%)
Jun 28, 2012 10.96 11.02 10.91 11.01 2,941,862 -0.04(-0.37%)
Jun 27, 2012 11.06 11.10 11.04 11.05 3,408,170 +0.14(+1.33%)
Jun 26, 2012 10.93 10.95 10.86 10.90 5,374,655 +0.07(+0.67%)
Jun 25, 2012 10.89 10.90 10.79 10.83 3,966,966 -0.16(-1.41%)
Jun 22, 2012 10.97 10.99 10.90 10.99 4,543,171 +0.08(+0.76%)
Jun 21, 2012 11.13 11.13 10.88 10.90 3,685,200 -0.30(-2.65%)
Jun 20, 2012 11.26 11.26 11.11 11.20 2,848,120 +0.01(+0.12%)
Jun 19, 2012 11.13 11.25 11.13 11.19 3,661,185 +0.11(+1.04%)
Jun 18, 2012 11.00 11.09 11.00 11.07 2,627,865 +0.03(+0.31%)
Jun 15, 2012 11.02 11.05 10.96 11.04 2,774,310 +0.13(+1.24%)
Jun 14, 2012 10.87 10.97 10.81 10.90 2,499,907 +0.00(+0.00%)
Jun 13, 2012 10.94 11.00 10.88 10.90 3,309,194 -0.08(-0.74%)
Jun 12, 2012 10.92 10.99 10.86 10.98 3,750,117 +0.23(+2.13%)
Jun 11, 2012 10.92 10.92 10.75 10.76 3,274,110 +0.01(+0.06%)
Jun 08, 2012 10.72 10.78 10.69 10.75 2,957,770 -0.20(-1.79%)
Jun 07, 2012 11.12 11.13 10.91 10.94 4,515,683 +0.11(+1.00%)
Jun 06, 2012 10.70 10.84 10.69 10.84 4,415,440 +0.24(+2.23%)
Jun 05, 2012 10.52 10.62 10.52 10.60 5,930,286 +0.09(+0.90%)
Jun 04, 2012 10.49 10.55 10.44 10.51 3,806,148 -0.02(-0.19%)
Jun 01, 2012 10.61 10.66 10.52 10.53 5,395,858 -0.21(-1.95%)
May 31, 2012 10.78 10.81 10.66 10.74 4,978,137 -0.01(-0.13%)
May 30, 2012 10.76 10.76 10.69 10.75 3,417,365 -0.17(-1.54%)
May 29, 2012 10.90 10.96 10.85 10.92 2,822,941 +0.28(+2.66%)
May 25, 2012 10.64 10.66 10.59 10.63 2,177,421 -0.03(-0.25%)
May 24, 2012 10.78 10.78 10.58 10.66 3,493,628 -0.08(-0.75%)
May 23, 2012 10.69 10.76 10.60 10.74 3,728,727 -0.11(-1.06%)
May 22, 2012 10.92 10.94 10.78 10.86 3,767,192 -0.10(-0.92%)
May 21, 2012 10.80 10.96 10.80 10.96 3,232,050 +0.24(+2.27%)
May 18, 2012 10.80 10.82 10.69 10.71 4,731,961 -0.02(-0.19%)
May 17, 2012 10.87 10.89 10.73 10.74 4,769,865 -0.19(-1.73%)
May 16, 2012 11.01 11.07 10.92 10.92 4,486,710 -0.17(-1.52%)
May 15, 2012 11.14 11.19 11.07 11.09 5,840,058 -0.02(-0.18%)
May 14, 2012 11.16 11.18 11.11 11.11 5,629,958 -0.22(-1.90%)
May 11, 2012 11.27 11.39 11.25 11.33 8,044,194 -0.07(-0.59%)
May 10, 2012 11.49 11.49 11.38 11.40 3,987,342 -0.09(-0.82%)
May 09, 2012 11.50 11.51 11.36 11.49 11,182,420 -0.14(-1.22%)
May 08, 2012 11.67 11.67 11.53 11.63 5,598,862 -0.10(-0.86%)
May 07, 2012 11.73 11.76 11.71 11.73 2,903,478 -0.10(-0.85%)
May 04, 2012 11.90 11.92 11.81 11.83 3,091,998 -0.13(-1.13%)
May 03, 2012 12.00 12.02 11.94 11.97 4,860,286 -0.04(-0.34%)
May 02, 2012 11.94 12.02 11.92 12.01 4,695,385 +0.07(+0.62%)
May 01, 2012 11.82 12.00 11.82 11.94 2,256,612 +0.10(+0.86%)
Apr 30, 2012 11.85 11.87 11.81 11.83 2,726,817 +0.03(+0.23%)
Apr 27, 2012 11.79 11.83 11.74 11.81 4,250,083 -0.05(-0.40%)
Apr 26, 2012 11.77 11.89 11.77 11.85 1,977,366 +0.05(+0.40%)
Apr 25, 2012 11.79 11.82 11.75 11.81 2,300,616 +0.07(+0.63%)
Apr 24, 2012 11.72 11.77 11.70 11.73 5,019,331 +0.04(+0.35%)
Apr 23, 2012 11.66 11.71 11.60 11.69 5,265,496 -0.20(-1.65%)
Apr 20, 2012 11.93 11.96 11.88 11.89 2,776,024 +0.04(+0.37%)
Apr 19, 2012 11.87 11.94 11.77 11.84 3,373,611 +0.00(+0.03%)
Apr 18, 2012 11.75 11.86 11.75 11.84 3,029,741 +0.04(+0.34%)
Apr 17, 2012 11.74 11.84 11.71 11.80 5,810,954 +0.11(+0.92%)
Apr 16, 2012 11.79 11.82 11.67 11.69 4,852,382 -0.03(-0.23%)
Apr 13, 2012 11.80 11.80 11.67 11.72 5,464,274 -0.11(-0.91%)
Apr 12, 2012 11.65 11.85 11.65 11.83 4,417,939 +0.26(+2.27%)
Apr 11, 2012 11.58 11.63 11.55 11.56 3,369,656 +0.05(+0.41%)
Apr 10, 2012 11.69 11.69 11.46 11.52 6,086,954 -0.20(-1.73%)
Apr 09, 2012 11.70 11.75 11.67 11.72 2,864,835 -0.12(-1.03%)
Apr 05, 2012 11.71 11.86 11.71 11.84 5,996,738 +0.11(+0.92%)
Apr 04, 2012 11.73 11.77 11.67 11.73 6,908,577 -0.15(-1.25%)
Apr 03, 2012 11.91 11.93 11.80 11.88 8,719,112 +0.00(+0.00%)
Apr 02, 2012 11.72 11.91 11.67 11.88 11,666,695 +0.12(+1.00%)
Mar 30, 2012 11.80 11.81 11.69 11.76 7,177,770 +0.04(+0.37%)
Mar 29, 2012 11.74 11.80 11.56 11.72 50,638,832 -0.25(-2.08%)
Mar 28, 2012 12.06 12.07 11.90 11.97 5,696,920 -0.11(-0.95%)
Mar 27, 2012 12.10 12.13 12.06 12.08 3,903,473 +0.05(+0.39%)
Mar 26, 2012 11.98 12.05 11.96 12.04 4,841,337 +0.21(+1.77%)
Mar 23, 2012 11.81 11.83 11.75 11.83 2,478,397 -0.03(-0.23%)
Mar 22, 2012 11.90 11.92 11.82 11.85 4,668,739 -0.07(-0.62%)
Mar 21, 2012 11.96 11.97 11.88 11.93 9,630,308 -0.07(-0.62%)
Mar 20, 2012 12.04 12.04 11.95 12.00 10,662,913 -0.18(-1.44%)
Mar 19, 2012 12.16 12.23 12.13 12.18 4,230,500 -0.08(-0.66%)
Mar 16, 2012 12.31 12.31 12.23 12.26 4,128,879 +0.03(+0.28%)
Mar 15, 2012 12.22 12.26 12.18 12.23 4,376,661 +0.02(+0.17%)
Mar 14, 2012 12.25 12.32 12.14 12.21 8,297,311 -0.12(-0.98%)
Mar 13, 2012 12.16 12.35 12.15 12.33 6,631,112 +0.29(+2.41%)
Mar 12, 2012 12.03 12.07 11.99 12.04 4,294,600 -0.01(-0.06%)
Mar 09, 2012 12.08 12.09 12.02 12.04 3,995,529 +0.00(+0.00%)
Mar 08, 2012 12.09 12.10 11.99 12.04 13,096,068 +0.17(+1.42%)
Mar 07, 2012 11.87 11.90 11.82 11.87 4,510,771 +0.10(+0.86%)
Mar 06, 2012 11.77 11.79 11.68 11.77 7,652,908 -0.36(-2.95%)
Mar 05, 2012 12.17 12.21 12.08 12.13 8,926,338 -0.16(-1.32%)
Mar 02, 2012 12.29 12.31 12.23 12.29 3,945,746 -0.05(-0.38%)
Mar 01, 2012 12.30 12.38 12.29 12.34 5,767,854 +0.04(+0.30%)
Feb 29, 2012 12.37 12.37 12.27 12.30 5,825,039 +0.04(+0.30%)
Feb 28, 2012 12.25 12.30 12.23 12.27 4,103,986 +0.16(+1.28%)
Feb 27, 2012 12.02 12.14 12.00 12.11 3,069,876 -0.03(-0.28%)
Feb 24, 2012 12.12 12.19 12.11 12.14 5,526,450 +0.07(+0.61%)
Feb 23, 2012 12.08 12.12 12.04 12.07 5,017,464 -0.05(-0.39%)
Feb 22, 2012 12.10 12.14 12.07 12.12 6,192,294 +0.01(+0.06%)
Feb 21, 2012 12.11 12.18 12.08 12.11 5,843,978 +0.00(+0.00%)
Feb 17, 2012 12.14 12.16 12.07 12.11 5,600,216 +0.04(+0.36%)
Feb 16, 2012 12.00 12.08 11.94 12.07 4,950,165 +0.11(+0.93%)
Feb 15, 2012 12.04 12.06 11.95 11.96 7,685,787 +0.18(+1.49%)
Feb 14, 2012 11.75 11.79 11.71 11.78 6,067,316 +0.12(+1.04%)
Feb 13, 2012 11.71 11.74 11.64 11.66 3,839,906 +0.06(+0.52%)
Feb 10, 2012 11.57 11.61 11.54 11.60 6,538,489 -0.11(-0.92%)
Feb 09, 2012 11.74 11.78 11.67 11.71 3,874,018 +0.01(+0.06%)
Feb 08, 2012 11.65 11.75 11.64 11.70 11,618,859 +0.18(+1.52%)
Feb 07, 2012 11.48 11.54 11.43 11.52 10,764,645 -0.02(-0.18%)
Feb 06, 2012 11.50 11.55 11.48 11.54 9,496,940 -0.07(-0.58%)
Feb 03, 2012 11.63 11.69 11.59 11.61 18,151,790 +0.14(+1.23%)
Feb 02, 2012 11.50 11.53 11.44 11.47 59,688,424 +0.00(+0.00%)
Feb 01, 2012 11.50 11.57 11.46 11.47 10,072,468 +0.07(+0.65%)
Jan 31, 2012 11.43 11.45 11.34 11.40 6,631,693 +0.02(+0.18%)
Jan 30, 2012 11.31 11.42 11.30 11.38 5,181,816 -0.17(-1.46%)
Jan 27, 2012 11.50 11.56 11.50 11.54 5,887,242 +0.05(+0.41%)
Jan 26, 2012 11.56 11.62 11.45 11.50 8,400,471 +0.00(+0.00%)
Jan 25, 2012 11.41 11.56 11.36 11.50 11,855,333 +0.05(+0.47%)
Jan 24, 2012 11.29 11.45 11.29 11.44 10,357,660 +0.06(+0.53%)
Jan 23, 2012 11.34 11.46 11.33 11.38 7,149,588 +0.05(+0.48%)
Jan 20, 2012 11.21 11.34 11.19 11.33 16,111,488 +0.13(+1.14%)
Jan 19, 2012 11.20 11.24 11.15 11.20 6,929,137 +0.26(+2.34%)
Jan 18, 2012 10.82 10.97 10.80 10.94 7,402,218 +0.18(+1.63%)
Jan 17, 2012 10.82 10.84 10.73 10.77 6,480,563 +0.16(+1.53%)
Jan 13, 2012 10.63 10.63 10.55 10.61 6,009,195 -0.08(-0.76%)
Jan 12, 2012 10.69 10.71 10.61 10.69 9,384,828 +0.06(+0.57%)
Jan 11, 2012 10.62 10.65 10.59 10.63 4,601,511 -0.03(-0.32%)
Jan 10, 2012 10.68 10.74 10.65 10.66 5,640,450 +0.14(+1.35%)
Jan 09, 2012 10.53 10.56 10.50 10.52 4,532,428 +0.03(+0.32%)
Jan 06, 2012 10.55 10.55 10.45 10.49 4,015,462 -0.11(-1.02%)
Jan 05, 2012 10.57 10.63 10.49 10.59 4,960,355 -0.01(-0.06%)
Jan 04, 2012 10.57 10.63 10.57 10.60 4,536,241 +0.17(+1.62%)
Dec 30, 2011 10.38 10.46 10.38 10.43 2,454,075 +0.03(+0.26%)
Dec 29, 2011 10.35 10.41 10.35 10.40 1,643,597 +0.09(+0.85%)
Dec 28, 2011 10.38 10.38 10.30 10.32 2,582,384 -0.06(-0.58%)
Dec 27, 2011 10.38 10.41 10.35 10.38 1,924,648 -0.05(-0.52%)
Dec 23, 2011 10.36 10.45 10.34 10.43 2,459,897 +0.15(+1.44%)
Dec 21, 2011 10.22 10.30 10.16 10.28 5,636,075 -0.06(-0.59%)
Dec 20, 2011 10.18 10.37 10.18 10.34 8,661,730 +0.34(+3.39%)
Dec 19, 2011 10.16 10.17 9.978 10.00 4,183,133 -0.17(-1.64%)
Dec 16, 2011 10.20 10.26 10.14 10.17 4,644,842 +0.11(+1.06%)
Dec 15, 2011 10.16 10.17 10.04 10.06 8,009,929 -0.07(-0.72%)
Dec 14, 2011 10.16 10.20 10.09 10.14 11,072,319 -0.05(-0.46%)
Dec 13, 2011 10.29 10.32 10.12 10.18 6,364,218 -0.03(-0.26%)
Dec 12, 2011 10.27 10.28 10.14 10.21 10,647,843 -0.27(-2.61%)
Dec 09, 2011 10.40 10.55 10.39 10.48 9,574,958 +0.11(+1.03%)
Dec 08, 2011 10.48 10.50 10.33 10.38 11,273,931 -0.20(-1.89%)
Dec 07, 2011 10.52 10.60 10.46 10.58 11,845,068 +0.04(+0.38%)
Dec 06, 2011 10.55 10.59 10.52 10.54 5,458,641 -0.11(-1.06%)
Dec 05, 2011 10.67 10.73 10.60 10.65 8,075,193 +0.13(+1.20%)
Dec 02, 2011 10.68 10.68 10.52 10.52 5,379,406 -0.11(-1.07%)
Dec 01, 2011 10.64 10.71 10.62 10.64 6,917,979 -0.02(-0.19%)
Nov 30, 2011 10.71 10.78 10.56 10.66 14,730,370 +0.42(+4.10%)
Nov 29, 2011 10.28 10.36 10.21 10.24 10,404,472 -0.04(-0.39%)
Nov 28, 2011 10.32 10.35 10.21 10.28 4,766,992 +0.27(+2.73%)
Nov 25, 2011 9.985 10.10 9.985 10.00 2,335,969 +0.00(+0.00%)
Nov 23, 2011 10.06 10.09 9.971 10.00 6,098,056 -0.14(-1.38%)
Nov 22, 2011 10.12 10.20 10.04 10.14 6,366,861 +0.09(+0.86%)
Nov 21, 2011 10.07 10.12 9.945 10.06 8,279,931 -0.25(-2.46%)
Nov 18, 2011 10.36 10.39 10.28 10.31 3,503,062 +0.07(+0.65%)
Nov 17, 2011 10.42 10.48 10.19 10.24 6,805,141 -0.18(-1.73%)
Nov 16, 2011 10.48 10.58 10.40 10.42 6,006,806 -0.31(-2.92%)
Nov 15, 2011 10.64 10.78 10.60 10.74 5,246,001 +0.10(+0.94%)
Nov 14, 2011 10.68 10.71 10.55 10.64 4,466,923 -0.13(-1.18%)
Nov 11, 2011 10.74 10.84 10.72 10.76 6,999,960 +0.05(+0.44%)
Nov 10, 2011 10.78 10.80 10.62 10.72 6,162,534 +0.07(+0.63%)
Nov 09, 2011 10.93 10.95 10.55 10.65 35,260,168 -0.59(-5.28%)
Nov 08, 2011 11.12 11.26 10.98 11.24 17,849,594 +0.08(+0.72%)
Nov 07, 2011 11.06 11.18 10.98 11.16 6,616,852 +0.18(+1.64%)
Nov 04, 2011 11.05 11.09 10.82 10.98 13,940,170 -0.17(-1.55%)
Nov 03, 2011 11.06 11.26 10.98 11.16 20,454,014 -0.01(-0.06%)
Nov 02, 2011 11.09 11.21 11.00 11.16 13,346,970 +0.27(+2.45%)
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.