Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.838 6.710 6.710 6.710 90,672,720 -0.10(-1.44%)
Dec 30, 2009 6.904 6.904 6.748 6.808 138,588,384 -0.15(-2.09%)
Dec 29, 2009 7.048 7.112 6.911 6.954 168,405,328 +0.00(+0.07%)
Dec 28, 2009 6.971 7.082 6.910 6.949 175,690,496 +0.04(+0.61%)
Dec 24, 2009 6.944 6.969 6.861 6.907 102,816,752 -0.02(-0.34%)
Dec 23, 2009 6.724 6.936 6.702 6.931 191,381,888 +0.26(+3.88%)
Dec 22, 2009 6.672 6.784 6.617 6.672 164,545,200 +0.05(+0.72%)
Dec 21, 2009 6.509 6.644 6.494 6.624 189,853,664 +0.21(+3.35%)
Dec 18, 2009 6.380 6.424 6.268 6.409 192,558,912 +0.08(+1.24%)
Dec 17, 2009 6.453 6.489 6.330 6.331 169,941,168 -0.07(-1.13%)
Dec 16, 2009 6.531 6.557 6.368 6.403 205,449,824 -0.09(-1.44%)
Dec 15, 2009 6.523 6.607 6.464 6.496 148,930,912 -0.06(-0.88%)
Dec 14, 2009 6.496 6.615 6.452 6.554 200,622,400 -0.14(-2.06%)
Dec 11, 2009 6.788 6.799 6.644 6.692 161,405,936 -0.06(-0.91%)
Dec 10, 2009 6.605 6.794 6.604 6.753 227,407,568 +0.20(+3.10%)
Dec 09, 2009 6.714 6.720 6.476 6.550 252,949,344 -0.14(-2.09%)
Dec 08, 2009 6.699 6.788 6.628 6.690 160,432,272 -0.00(-0.07%)
Dec 07, 2009 6.884 6.934 6.676 6.695 157,108,112 -0.17(-2.45%)
Dec 04, 2009 7.154 7.156 6.740 6.863 297,243,392 -0.18(-2.54%)
Dec 03, 2009 7.164 7.278 7.022 7.042 331,043,712 -0.05(-0.76%)
Dec 02, 2009 6.941 7.117 6.932 7.096 235,521,312 +0.19(+2.71%)
Dec 01, 2009 6.831 6.951 6.772 6.909 193,254,960 +0.13(+1.91%)
Nov 30, 2009 6.594 6.788 6.593 6.780 202,865,072 +0.21(+3.17%)
Nov 27, 2009 6.500 6.634 6.479 6.572 88,659,336 -0.11(-1.71%)
Nov 25, 2009 6.650 6.694 6.604 6.686 101,767,688 +0.05(+0.82%)
Nov 24, 2009 6.663 6.701 6.595 6.631 146,651,088 -0.00(-0.05%)
Nov 23, 2009 6.537 6.634 6.535 6.634 137,114,096 +0.17(+2.58%)
Nov 20, 2009 6.373 6.484 6.356 6.468 133,423,912 +0.03(+0.52%)
Nov 19, 2009 6.512 6.512 6.409 6.434 120,244,536 -0.11(-1.75%)
Nov 18, 2009 6.530 6.555 6.461 6.549 104,514,792 +0.00(+0.03%)
Nov 17, 2009 6.555 6.577 6.451 6.547 155,324,240 -0.02(-0.26%)
Nov 16, 2009 6.590 6.712 6.534 6.564 179,740,480 -0.07(-1.04%)
Nov 13, 2009 6.527 6.634 6.472 6.633 148,011,504 +0.12(+1.87%)
Nov 12, 2009 6.484 6.592 6.484 6.511 144,522,048 +0.03(+0.48%)
Nov 11, 2009 6.539 6.550 6.401 6.480 149,032,256 -0.01(-0.18%)
Nov 10, 2009 6.325 6.515 6.285 6.492 211,080,608 +0.17(+2.75%)
Nov 09, 2009 6.341 6.401 6.265 6.319 172,890,960 +0.02(+0.37%)
Nov 06, 2009 6.136 6.334 6.119 6.295 265,221,440 +0.28(+4.63%)
Nov 05, 2009 5.859 6.033 5.799 6.016 182,162,640 +0.18(+3.00%)
Nov 04, 2009 5.936 5.949 5.824 5.841 152,707,312 -0.06(-1.07%)
Nov 03, 2009 5.870 5.930 5.818 5.905 189,999,888 -0.02(-0.40%)
Nov 02, 2009 5.919 5.961 5.822 5.928 226,124,480 +0.00(+0.03%)
Oct 30, 2009 6.084 6.131 5.897 5.927 266,953,760 -0.19(-3.07%)
Oct 29, 2009 6.180 6.200 5.992 6.114 257,039,216 +0.05(+0.77%)
Oct 28, 2009 6.064 6.241 6.024 6.068 338,433,344 -0.02(-0.35%)
Oct 27, 2009 6.132 6.198 5.957 6.089 406,698,272 -0.13(-2.06%)
Oct 26, 2009 5.947 6.269 5.911 6.217 646,260,032 +0.31(+5.19%)
Oct 23, 2009 5.839 5.968 5.518 5.911 1,168,857,728 +1.25(+26.80%)
Oct 22, 2009 4.672 4.694 4.574 4.662 327,530,816 +0.00(+0.03%)
Oct 21, 2009 4.752 4.820 4.635 4.660 155,162,160 -0.08(-1.64%)
Oct 20, 2009 4.706 4.794 4.702 4.738 155,915,888 +0.01(+0.32%)
Oct 19, 2009 4.756 4.803 4.701 4.723 120,633,488 -0.03(-0.67%)
Oct 16, 2009 4.754 4.795 4.670 4.755 141,134,528 -0.03(-0.72%)
Oct 15, 2009 4.745 4.842 4.743 4.789 125,135,432 -0.07(-1.49%)
Oct 14, 2009 4.800 4.880 4.790 4.862 111,133,280 +0.13(+2.77%)
Oct 13, 2009 4.680 4.751 4.673 4.730 94,633,456 +0.06(+1.31%)
Oct 12, 2009 4.769 4.801 4.643 4.669 112,089,344 -0.11(-2.20%)
Oct 09, 2009 4.739 4.786 4.702 4.774 94,141,656 +0.02(+0.51%)
Oct 08, 2009 4.729 4.825 4.700 4.750 194,014,624 +0.06(+1.33%)
Oct 07, 2009 4.564 4.713 4.547 4.687 149,251,888 +0.15(+3.37%)
Oct 06, 2009 4.456 4.543 4.410 4.535 139,600,384 +0.11(+2.53%)
Oct 05, 2009 4.502 4.536 4.403 4.423 140,901,744 -0.06(-1.31%)
Oct 02, 2009 4.492 4.546 4.468 4.482 101,052,328 -0.06(-1.31%)
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.