Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.609 6.804 6.608 6.795 202,389,136 +0.21(+3.17%)
Nov 27, 2009 6.515 6.650 6.494 6.587 88,451,336 -0.11(-1.71%)
Nov 25, 2009 6.665 6.710 6.620 6.702 101,528,936 +0.05(+0.82%)
Nov 24, 2009 6.678 6.716 6.611 6.647 146,307,040 -0.00(-0.05%)
Nov 23, 2009 6.553 6.650 6.550 6.650 136,792,416 +0.17(+2.58%)
Nov 20, 2009 6.388 6.500 6.370 6.483 133,110,896 +0.03(+0.52%)
Nov 19, 2009 6.527 6.527 6.424 6.449 119,962,440 -0.12(-1.75%)
Nov 18, 2009 6.545 6.571 6.476 6.564 104,269,600 +0.00(+0.03%)
Nov 17, 2009 6.570 6.593 6.466 6.562 154,959,840 -0.02(-0.26%)
Nov 16, 2009 6.606 6.728 6.549 6.580 179,318,800 -0.07(-1.04%)
Nov 13, 2009 6.543 6.649 6.487 6.649 147,664,256 +0.12(+1.87%)
Nov 12, 2009 6.499 6.607 6.499 6.527 144,182,992 +0.03(+0.48%)
Nov 11, 2009 6.554 6.566 6.417 6.495 148,682,624 -0.01(-0.18%)
Nov 10, 2009 6.340 6.530 6.300 6.508 210,585,392 +0.17(+2.75%)
Nov 09, 2009 6.356 6.416 6.280 6.333 172,485,360 +0.02(+0.37%)
Nov 06, 2009 6.150 6.349 6.133 6.310 264,599,216 +0.28(+4.63%)
Nov 05, 2009 5.873 6.048 5.812 6.030 181,735,280 +0.18(+3.00%)
Nov 04, 2009 5.950 5.963 5.838 5.855 152,349,056 -0.06(-1.07%)
Nov 03, 2009 5.883 5.944 5.832 5.918 189,554,144 -0.02(-0.40%)
Nov 02, 2009 5.933 5.975 5.835 5.942 225,593,984 +0.00(+0.03%)
Oct 30, 2009 6.098 6.145 5.910 5.941 266,327,472 -0.19(-3.07%)
Oct 29, 2009 6.195 6.215 6.006 6.129 256,436,192 +0.05(+0.77%)
Oct 28, 2009 6.079 6.256 6.038 6.082 337,639,360 -0.02(-0.35%)
Oct 27, 2009 6.146 6.213 5.971 6.104 405,744,160 -0.13(-2.06%)
Oct 26, 2009 5.960 6.284 5.925 6.232 644,743,872 +0.31(+5.19%)
Oct 23, 2009 5.852 5.982 5.531 5.925 1,166,115,456 +1.25(+26.80%)
Oct 22, 2009 4.683 4.705 4.585 4.673 326,762,400 +0.00(+0.03%)
Oct 21, 2009 4.763 4.832 4.646 4.671 154,798,144 -0.08(-1.64%)
Oct 20, 2009 4.718 4.805 4.713 4.749 155,550,096 +0.01(+0.32%)
Oct 19, 2009 4.768 4.814 4.713 4.734 120,350,480 -0.03(-0.67%)
Oct 16, 2009 4.765 4.806 4.681 4.766 140,803,424 -0.03(-0.72%)
Oct 15, 2009 4.756 4.853 4.754 4.801 124,841,856 -0.07(-1.49%)
Oct 14, 2009 4.811 4.891 4.801 4.873 110,872,560 +0.13(+2.77%)
Oct 13, 2009 4.691 4.763 4.684 4.742 94,411,440 +0.06(+1.31%)
Oct 12, 2009 4.780 4.812 4.654 4.680 111,826,376 -0.11(-2.20%)
Oct 09, 2009 4.750 4.798 4.713 4.785 93,920,800 +0.02(+0.51%)
Oct 08, 2009 4.740 4.836 4.712 4.761 193,559,456 +0.06(+1.33%)
Oct 07, 2009 4.575 4.724 4.558 4.699 148,901,744 +0.15(+3.37%)
Oct 06, 2009 4.466 4.554 4.420 4.545 139,272,880 +0.11(+2.53%)
Oct 05, 2009 4.513 4.546 4.413 4.434 140,571,184 -0.06(-1.31%)
Oct 02, 2009 4.503 4.557 4.479 4.492 100,815,256 -0.06(-1.31%)
Oct 01, 2009 4.625 4.645 4.519 4.552 132,629,216 -0.12(-2.49%)
Sep 30, 2009 4.613 4.708 4.572 4.668 167,969,424 +0.08(+1.79%)
Sep 29, 2009 4.598 4.617 4.505 4.586 87,876,296 -0.02(-0.53%)
Sep 28, 2009 4.552 4.641 4.530 4.611 70,168,856 +0.08(+1.87%)
Sep 25, 2009 4.572 4.612 4.487 4.526 85,148,760 -0.08(-1.73%)
Sep 24, 2009 4.600 4.636 4.538 4.606 101,500,136 -0.01(-0.29%)
Sep 23, 2009 4.641 4.725 4.611 4.619 113,703,736 -0.07(-1.46%)
Sep 22, 2009 4.573 4.710 4.555 4.688 165,296,832 +0.16(+3.52%)
Sep 21, 2009 4.484 4.538 4.424 4.528 84,185,856 +0.01(+0.31%)
Sep 18, 2009 4.537 4.550 4.473 4.514 135,410,064 -0.01(-0.18%)
Sep 17, 2009 4.537 4.559 4.450 4.522 157,452,496 -0.01(-0.29%)
Sep 16, 2009 4.295 4.549 4.295 4.535 262,012,640 +0.36(+8.56%)
Sep 15, 2009 4.208 4.221 4.139 4.178 88,934,856 -0.02(-0.37%)
Sep 14, 2009 4.191 4.229 4.173 4.193 71,439,600 -0.03(-0.80%)
Sep 11, 2009 4.222 4.245 4.188 4.227 120,175,256 +0.03(+0.82%)
Sep 10, 2009 4.117 4.204 4.115 4.192 140,460,576 +0.08(+1.96%)
Sep 09, 2009 4.030 4.131 4.025 4.112 135,519,456 +0.07(+1.66%)
Sep 08, 2009 3.993 4.052 3.943 4.045 140,751,072 +0.10(+2.57%)
Sep 04, 2009 3.913 3.989 3.881 3.943 93,454,760 +0.02(+0.52%)
Sep 03, 2009 3.920 3.948 3.876 3.923 82,802,056 +0.02(+0.41%)
Sep 02, 2009 3.952 4.008 3.890 3.907 130,252,216 -0.05(-1.29%)
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.