Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.043 9.255 8.819 8.877 58,565,596 -0.12(-1.33%)
Jan 28, 2010 9.255 9.286 8.900 8.996 52,705,148 -0.25(-2.67%)
Jan 27, 2010 9.181 9.351 9.112 9.243 53,964,496 -0.04(-0.42%)
Jan 26, 2010 9.073 9.394 9.050 9.282 59,591,088 +0.15(+1.60%)
Jan 25, 2010 9.143 9.212 9.008 9.135 47,637,528 +0.04(+0.47%)
Jan 22, 2010 9.255 9.324 8.952 9.093 62,678,812 -0.21(-2.28%)
Jan 21, 2010 9.220 9.469 9.120 9.305 169,799,984 +0.73(+8.55%)
Jan 20, 2010 8.942 8.942 8.553 8.572 99,280,456 -0.40(-4.43%)
Jan 19, 2010 8.591 9.019 8.591 8.969 54,363,016 +0.30(+3.52%)
Jan 15, 2010 8.865 8.665 8.665 8.665 166,634,656 -0.16(-1.79%)
Jan 14, 2010 9.062 9.062 8.811 8.823 45,943,556 -0.28(-3.05%)
Jan 13, 2010 8.996 9.112 8.911 9.100 26,875,066 +0.16(+1.77%)
Jan 12, 2010 9.019 9.039 8.854 8.942 27,910,694 -0.10(-1.11%)
Jan 11, 2010 9.073 9.158 8.965 9.043 20,007,264 -0.02(-0.26%)
Jan 08, 2010 8.942 9.116 8.908 9.066 33,272,664 +0.11(+1.21%)
Jan 07, 2010 9.058 9.058 8.935 8.958 27,526,218 -0.10(-1.15%)
Jan 06, 2010 9.112 9.178 9.039 9.062 28,779,756 -0.06(-0.63%)
Jan 05, 2010 9.174 9.216 9.062 9.120 29,123,142 -0.10(-1.05%)
Jan 04, 2010 9.147 9.247 9.108 9.216 24,571,332 +0.14(+1.57%)
Dec 31, 2009 9.251 9.073 9.073 9.073 36,911,988 -0.10(-1.13%)
Dec 30, 2009 9.112 9.216 9.100 9.178 16,096,442 +0.05(+0.51%)
Dec 29, 2009 9.166 9.205 9.112 9.131 15,442,041 -0.07(-0.80%)
Dec 28, 2009 9.205 9.255 9.154 9.205 15,662,163 -0.01(-0.08%)
Dec 24, 2009 9.297 9.297 9.185 9.212 9,184,022 -0.03(-0.33%)
Dec 23, 2009 8.884 9.347 8.881 9.243 59,484,544 +0.40(+4.58%)
Dec 22, 2009 8.807 8.896 8.784 8.838 23,911,608 +0.02(+0.22%)
Dec 21, 2009 8.792 8.850 8.746 8.819 26,372,378 +0.08(+0.88%)
Dec 18, 2009 8.854 8.865 8.584 8.742 62,298,800 -0.05(-0.53%)
Dec 17, 2009 8.753 8.854 8.696 8.788 33,171,936 -0.04(-0.44%)
Dec 16, 2009 8.719 8.869 8.715 8.827 34,954,156 +0.17(+2.01%)
Dec 15, 2009 8.638 8.746 8.584 8.653 20,949,444 -0.08(-0.97%)
Dec 14, 2009 8.734 8.807 8.684 8.738 22,553,466 -0.02(-0.18%)
Dec 11, 2009 8.715 8.819 8.676 8.753 27,302,648 +0.07(+0.75%)
Dec 10, 2009 8.811 8.867 8.649 8.688 40,177,256 -0.07(-0.84%)
Dec 09, 2009 8.657 8.765 8.507 8.761 45,598,824 +0.05(+0.62%)
Dec 08, 2009 8.854 8.857 8.661 8.707 48,067,712 -0.21(-2.34%)
Dec 07, 2009 9.077 9.243 8.908 8.915 37,054,684 -0.21(-2.32%)
Dec 04, 2009 9.228 9.255 9.000 9.127 33,365,006 +0.03(+0.30%)
Dec 03, 2009 9.228 9.247 9.093 9.100 28,988,092 -0.06(-0.67%)
Dec 02, 2009 9.309 9.336 9.139 9.162 48,296,420 -0.09(-1.00%)
Dec 01, 2009 9.486 9.544 9.208 9.255 81,372,368 -0.18(-1.92%)
Nov 30, 2009 8.950 9.463 8.946 9.436 60,939,044 +0.48(+5.38%)
Nov 27, 2009 8.846 9.035 8.790 8.954 17,627,954 -0.15(-1.65%)
Nov 25, 2009 9.151 9.158 9.062 9.104 17,508,308 +0.01(+0.08%)
Nov 24, 2009 9.066 9.151 8.942 9.097 28,537,224 +0.05(+0.60%)
Nov 23, 2009 8.861 9.070 8.838 9.043 30,305,718 +0.25(+2.90%)
Nov 20, 2009 8.898 8.927 8.773 8.788 43,438,440 -0.15(-1.72%)
Nov 19, 2009 8.892 9.054 8.869 8.942 39,339,600 +0.00(+0.00%)
Nov 18, 2009 9.070 9.089 8.908 8.942 27,737,570 -0.18(-1.95%)
Nov 17, 2009 9.145 9.166 8.985 9.120 30,050,754 -0.05(-0.55%)
Nov 16, 2009 9.185 9.301 9.135 9.170 28,434,908 +0.02(+0.17%)
Nov 13, 2009 9.255 9.274 9.104 9.154 29,942,580 -0.07(-0.71%)
Nov 12, 2009 9.181 9.286 9.158 9.220 38,425,544 +0.06(+0.63%)
Nov 11, 2009 9.100 9.201 9.058 9.162 34,082,708 +0.13(+1.41%)
Nov 10, 2009 9.027 9.108 8.958 9.035 32,650,686 +0.06(+0.69%)
Nov 09, 2009 9.016 9.062 8.923 8.973 37,530,480 -0.03(-0.30%)
Nov 06, 2009 8.927 9.062 8.850 9.000 23,330,152 +0.04(+0.43%)
Nov 05, 2009 8.857 9.023 8.815 8.962 32,146,452 +0.27(+3.06%)
Nov 04, 2009 8.680 8.827 8.642 8.696 31,495,878 +0.02(+0.18%)
Nov 03, 2009 8.584 8.711 8.530 8.680 36,976,276 +0.03(+0.31%)
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.