Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.877 6.972 6.864 6.953 3,733,594,624 +0.09(+1.30%)
Feb 25, 2010 6.707 6.893 6.690 6.864 598,634,496 +0.05(+0.67%)
Feb 24, 2010 6.736 6.845 6.722 6.818 3,388,573,696 +0.12(+1.83%)
Feb 23, 2010 6.796 6.841 6.650 6.696 4,231,205,376 -0.11(-1.68%)
Feb 22, 2010 6.875 6.881 6.768 6.810 2,873,534,464 -0.04(-0.62%)
Feb 19, 2010 6.859 6.905 6.834 6.853 3,056,778,240 -0.04(-0.62%)
Feb 18, 2010 6.851 6.928 6.827 6.895 3,110,896,384 +0.01(+0.19%)
Feb 17, 2010 6.938 6.942 6.825 6.883 3,210,748,160 -0.03(-0.42%)
Feb 16, 2010 6.862 6.921 6.848 6.911 4,000,497,920 +0.10(+1.51%)
Feb 12, 2010 6.732 6.852 6.643 6.809 527,582,208 +0.06(+0.86%)
Feb 11, 2010 6.622 6.787 6.594 6.751 4,049,115,648 +0.12(+1.82%)
Feb 10, 2010 6.656 6.680 6.601 6.630 2,724,900,352 -0.04(-0.55%)
Feb 09, 2010 6.674 6.711 6.617 6.666 361,437,184 +0.07(+1.07%)
Feb 08, 2010 6.649 6.724 6.592 6.596 3,518,831,872 -0.05(-0.69%)
Feb 05, 2010 6.545 6.660 6.485 6.642 1,961,084,416 +0.12(+1.78%)
Feb 04, 2010 6.685 6.740 6.509 6.526 1,279,385,088 -0.24(-3.60%)
Feb 03, 2010 6.632 6.803 6.606 6.770 232,249,856 +0.11(+1.72%)
Feb 02, 2010 6.657 6.671 6.571 6.655 843,020,800 +0.04(+0.58%)
Feb 01, 2010 6.537 6.660 6.500 6.617 1,222,177,280 +0.09(+1.39%)
Jan 29, 2010 6.833 6.871 6.465 6.526 577,041,408 -0.25(-3.63%)
Jan 28, 2010 6.963 6.983 6.752 6.772 43,998,208 -0.29(-4.13%)
Jan 27, 2010 7.029 7.155 6.780 7.064 4,083,699,712 +0.07(+0.94%)
Jan 26, 2010 6.998 7.262 6.884 6.998 852,183,040 +0.10(+1.41%)
Jan 25, 2010 6.881 6.956 6.802 6.900 3,545,816,064 +0.18(+2.69%)
Jan 22, 2010 7.026 7.051 6.699 6.719 2,192,554,496 -0.35(-4.96%)
Jan 21, 2010 7.206 7.248 7.041 7.070 179,470,848 -0.12(-1.73%)
Jan 20, 2010 7.303 7.324 7.119 7.194 208,889,344 -0.11(-1.54%)
Jan 19, 2010 7.079 7.312 7.042 7.307 1,075,994,624 +0.31(+4.42%)
Jan 15, 2010 7.167 7.190 6.995 6.997 75,828,736 -0.12(-1.67%)
Jan 14, 2010 7.139 7.151 7.102 7.116 3,184,976,640 -0.04(-0.58%)
Jan 13, 2010 7.063 7.167 6.935 7.158 162,825,216 +0.10(+1.41%)
Jan 12, 2010 7.108 7.128 7.014 7.058 78,712,832 -0.08(-1.14%)
Jan 11, 2010 7.231 7.238 7.083 7.139 3,400,810,496 -0.06(-0.88%)
Jan 08, 2010 7.146 7.204 7.104 7.203 3,293,254,144 +0.05(+0.66%)
Jan 07, 2010 7.195 7.204 7.103 7.155 3,510,447,616 -0.01(-0.18%)
Jan 06, 2010 7.285 7.313 7.161 7.169 4,062,464,768 -0.12(-1.59%)
Jan 05, 2010 7.292 7.326 7.246 7.285 133,490,176 +0.01(+0.17%)
Jan 04, 2010 7.252 7.289 7.217 7.272 3,632,568,576 +0.11(+1.56%)
Dec 31, 2009 7.242 7.250 7.155 7.160 2,592,829,184 -0.03(-0.43%)
Dec 30, 2009 7.096 7.204 7.078 7.191 3,031,872,000 +0.09(+1.21%)
Dec 29, 2009 7.225 7.228 7.093 7.105 3,275,557,888 -0.09(-1.19%)
Dec 28, 2009 7.194 7.270 7.122 7.190 447,363,072 +0.09(+1.23%)
Dec 24, 2009 6.917 7.114 6.910 7.103 3,685,244,928 +0.24(+3.43%)
Dec 23, 2009 6.837 6.877 6.823 6.867 2,542,171,904 +0.06(+0.87%)
Dec 22, 2009 6.777 6.825 6.750 6.808 2,571,527,680 +0.07(+1.07%)
Dec 21, 2009 6.662 6.787 6.649 6.736 207,076,352 +0.10(+1.43%)
Dec 18, 2009 6.564 6.643 6.544 6.641 184,003,584 +0.12(+1.86%)
Dec 17, 2009 6.601 6.626 6.490 6.519 2,860,844,544 -0.11(-1.63%)
Dec 16, 2009 6.629 6.677 6.611 6.627 2,597,052,160 +0.03(+0.44%)
Dec 15, 2009 6.654 6.711 6.567 6.598 3,086,134,016 -0.10(-1.43%)
Dec 14, 2009 6.639 6.709 6.543 6.693 3,647,730,944 +0.08(+1.19%)
Dec 11, 2009 6.720 6.728 6.573 6.615 3,162,027,264 -0.06(-0.90%)
Dec 10, 2009 6.779 6.786 6.664 6.675 3,602,697,728 -0.05(-0.69%)
Dec 09, 2009 6.500 6.733 6.467 6.721 743,251,456 +0.27(+4.18%)
Dec 08, 2009 6.434 6.536 6.412 6.452 784,576,512 +0.03(+0.49%)
Dec 07, 2009 6.569 6.584 6.411 6.420 963,802,624 -0.15(-2.26%)
Dec 04, 2009 6.786 6.792 6.466 6.569 1,788,759,040 -0.11(-1.61%)
Dec 03, 2009 6.708 6.761 6.669 6.676 3,301,412,096 +0.01(+0.13%)
Dec 02, 2009 6.761 6.844 6.651 6.668 967,490,560 -0.03(-0.38%)
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.