Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.245 7.512 7.241 7.310 10,556,773 +0.15(+2.08%)
Jan 28, 2010 7.529 7.627 6.891 7.161 12,612,433 +0.51(+7.62%)
Jan 27, 2010 6.380 6.666 6.307 6.654 3,465,078 +0.01(+0.11%)
Jan 26, 2010 6.662 6.738 6.597 6.647 1,916,160 -0.02(-0.23%)
Jan 25, 2010 6.776 6.849 6.631 6.662 1,745,723 -0.04(-0.63%)
Jan 22, 2010 6.879 6.887 6.677 6.704 1,870,535 -0.16(-2.33%)
Jan 21, 2010 6.955 7.005 6.860 6.864 2,731,257 -0.06(-0.94%)
Jan 20, 2010 6.978 7.028 6.868 6.929 2,017,139 -0.11(-1.52%)
Jan 19, 2010 7.005 7.039 6.944 7.035 1,957,964 +0.06(+0.93%)
Jan 15, 2010 7.035 6.971 6.971 6.971 4,343,263 -0.01(-0.16%)
Jan 14, 2010 7.028 7.028 6.925 6.982 1,275,902 -0.05(-0.65%)
Jan 13, 2010 6.944 7.047 6.875 7.028 1,769,626 +0.13(+1.88%)
Jan 12, 2010 7.070 7.081 6.780 6.898 3,264,173 -0.19(-2.69%)
Jan 11, 2010 7.165 7.215 7.081 7.089 1,675,174 -0.07(-0.96%)
Jan 08, 2010 7.116 7.196 7.116 7.157 1,459,154 +0.01(+0.16%)
Jan 07, 2010 7.123 7.169 7.096 7.146 2,416,039 -0.00(-0.05%)
Jan 06, 2010 7.119 7.241 7.093 7.150 3,324,990 +0.01(+0.11%)
Jan 05, 2010 6.967 7.154 6.852 7.142 2,539,104 +0.22(+3.14%)
Jan 04, 2010 6.807 6.925 6.792 6.925 1,928,264 +0.16(+2.35%)
Dec 31, 2009 6.879 6.766 6.766 6.766 3,738,485 -0.09(-1.38%)
Dec 30, 2009 6.807 6.891 6.807 6.860 1,111,272 +0.03(+0.39%)
Dec 29, 2009 6.879 6.932 6.815 6.834 1,412,179 -0.04(-0.61%)
Dec 28, 2009 6.868 6.932 6.834 6.876 1,914,302 +0.04(+0.55%)
Dec 24, 2009 6.792 6.868 6.792 6.838 544,655 +0.08(+1.18%)
Dec 23, 2009 6.758 6.845 6.716 6.758 2,207,529 +0.03(+0.51%)
Dec 22, 2009 6.660 6.777 6.660 6.724 3,143,517 +0.05(+0.74%)
Dec 21, 2009 6.652 6.777 6.644 6.675 1,619,186 +0.06(+0.86%)
Dec 18, 2009 6.728 6.758 6.557 6.618 5,418,556 -0.05(-0.80%)
Dec 17, 2009 6.679 6.777 6.629 6.671 2,006,060 -0.07(-1.07%)
Dec 16, 2009 6.728 6.807 6.720 6.743 1,926,082 +0.03(+0.51%)
Dec 15, 2009 6.743 6.811 6.679 6.709 2,093,206 -0.07(-1.06%)
Dec 14, 2009 6.777 6.811 6.671 6.781 2,687,570 +0.06(+0.85%)
Dec 11, 2009 6.769 6.804 6.644 6.724 1,619,455 -0.00(-0.06%)
Dec 10, 2009 6.883 6.902 6.697 6.728 3,839,477 -0.11(-1.55%)
Dec 09, 2009 6.777 6.849 6.686 6.834 1,905,598 +0.05(+0.78%)
Dec 08, 2009 6.807 6.830 6.686 6.781 2,055,304 -0.10(-1.43%)
Dec 07, 2009 6.690 6.959 6.652 6.879 5,466,916 +0.17(+2.60%)
Dec 04, 2009 6.550 6.707 6.550 6.705 3,362,925 +0.25(+3.94%)
Dec 03, 2009 6.584 6.622 6.447 6.451 1,511,116 -0.14(-2.07%)
Dec 02, 2009 6.497 6.652 6.466 6.588 1,984,895 +0.06(+0.99%)
Dec 01, 2009 6.360 6.542 6.341 6.523 2,813,116 +0.22(+3.55%)
Nov 30, 2009 6.334 6.425 6.178 6.299 2,988,757 -0.06(-0.95%)
Nov 27, 2009 6.296 6.440 6.254 6.360 478,985 -0.14(-2.21%)
Nov 25, 2009 6.519 6.519 6.432 6.504 1,360,012 +0.02(+0.29%)
Nov 24, 2009 6.550 6.603 6.440 6.485 2,917,208 -0.08(-1.21%)
Nov 23, 2009 6.504 6.716 6.485 6.565 2,702,410 +0.16(+2.42%)
Nov 20, 2009 6.440 6.478 6.341 6.409 1,511,738 -0.08(-1.28%)
Nov 19, 2009 6.523 6.553 6.368 6.493 1,694,177 -0.08(-1.27%)
Nov 18, 2009 6.728 6.754 6.565 6.576 2,615,343 -0.17(-2.53%)
Nov 17, 2009 6.625 6.747 6.618 6.747 1,640,163 +0.07(+1.08%)
Nov 16, 2009 6.610 6.716 6.470 6.675 1,735,277 +0.09(+1.44%)
Nov 13, 2009 6.481 6.603 6.413 6.580 1,323,550 +0.13(+2.06%)
Nov 12, 2009 6.542 6.622 6.413 6.447 1,792,760 -0.12(-1.79%)
Nov 11, 2009 6.557 6.629 6.508 6.565 1,976,273 +0.05(+0.70%)
Nov 10, 2009 6.504 6.625 6.387 6.519 2,073,139 -0.04(-0.58%)
Nov 09, 2009 6.364 6.595 6.353 6.557 2,704,004 +0.23(+3.59%)
Nov 06, 2009 6.281 6.398 6.163 6.330 2,141,777 -0.01(-0.18%)
Nov 05, 2009 6.277 6.432 6.209 6.341 3,278,657 +0.13(+2.07%)
Nov 04, 2009 6.209 6.345 6.159 6.212 3,872,068 +0.06(+0.99%)
Nov 03, 2009 6.046 6.178 5.943 6.152 2,898,738 +0.09(+1.44%)
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.