Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.242 7.250 7.155 7.160 2,592,825,088 -0.03(-0.43%)
Dec 30, 2009 7.096 7.204 7.078 7.191 3,031,867,392 +0.09(+1.21%)
Dec 29, 2009 7.225 7.228 7.093 7.105 3,275,553,024 -0.09(-1.19%)
Dec 28, 2009 7.194 7.270 7.122 7.190 447,355,904 +0.09(+1.23%)
Dec 24, 2009 6.917 7.114 6.910 7.103 3,685,239,296 +0.24(+3.43%)
Dec 23, 2009 6.837 6.877 6.823 6.867 2,542,167,808 +0.06(+0.87%)
Dec 22, 2009 6.777 6.825 6.750 6.808 2,571,523,840 +0.07(+1.07%)
Dec 21, 2009 6.662 6.787 6.649 6.736 207,069,184 +0.10(+1.43%)
Dec 18, 2009 6.564 6.643 6.544 6.641 183,996,416 +0.12(+1.86%)
Dec 17, 2009 6.601 6.626 6.490 6.519 2,860,840,192 -0.11(-1.63%)
Dec 16, 2009 6.629 6.677 6.611 6.627 2,597,048,320 +0.03(+0.44%)
Dec 15, 2009 6.654 6.711 6.567 6.598 3,086,129,408 -0.10(-1.43%)
Dec 14, 2009 6.639 6.709 6.543 6.693 3,647,725,312 +0.08(+1.19%)
Dec 11, 2009 6.720 6.728 6.573 6.615 3,162,022,400 -0.06(-0.90%)
Dec 10, 2009 6.779 6.786 6.664 6.675 3,602,692,096 -0.05(-0.69%)
Dec 09, 2009 6.500 6.733 6.467 6.721 743,243,776 +0.27(+4.18%)
Dec 08, 2009 6.434 6.536 6.412 6.452 784,568,320 +0.03(+0.49%)
Dec 07, 2009 6.569 6.584 6.411 6.420 963,794,432 -0.15(-2.26%)
Dec 04, 2009 6.786 6.792 6.466 6.569 1,788,749,824 -0.11(-1.61%)
Dec 03, 2009 6.708 6.761 6.669 6.676 3,301,406,976 +0.01(+0.13%)
Dec 02, 2009 6.761 6.844 6.651 6.668 967,482,368 -0.03(-0.38%)
Dec 01, 2009 6.872 6.890 6.688 6.693 3,426,803,200 -0.10(-1.47%)
Nov 30, 2009 6.834 6.853 6.754 6.793 3,125,847,552 -0.02(-0.34%)
Nov 27, 2009 6.769 6.896 6.740 6.816 2,172,323,584 -0.12(-1.76%)
Nov 25, 2009 6.979 6.988 6.924 6.938 2,107,555,072 -0.01(-0.12%)
Nov 24, 2009 6.977 6.996 6.894 6.947 2,342,876,672 -0.05(-0.70%)
Nov 23, 2009 6.898 7.000 6.896 6.996 3,494,002,688 +0.20(+2.98%)
Nov 20, 2009 6.767 6.809 6.720 6.793 2,992,004,864 -0.02(-0.29%)
Nov 19, 2009 6.953 6.953 6.789 6.813 3,990,108,928 -0.19(-2.65%)
Nov 18, 2009 7.018 7.034 6.932 6.998 2,754,025,472 -0.04(-0.50%)
Nov 17, 2009 7.002 7.049 6.966 7.034 2,917,306,624 +0.01(+0.18%)
Nov 16, 2009 6.982 7.068 6.966 7.021 3,569,854,464 +0.07(+1.07%)
Nov 13, 2009 6.893 6.960 6.866 6.947 2,525,357,824 +0.08(+1.22%)
Nov 12, 2009 6.903 6.961 6.844 6.864 2,676,113,664 -0.04(-0.62%)
Nov 11, 2009 6.951 6.966 6.858 6.906 3,265,726,464 +0.01(+0.13%)
Nov 10, 2009 6.831 6.965 6.830 6.897 2,951,751,168 +0.05(+0.75%)
Nov 09, 2009 6.692 6.860 6.669 6.845 3,890,999,040 +0.24(+3.66%)
Nov 06, 2009 6.541 6.632 6.538 6.604 2,171,149,312 +0.01(+0.16%)
Nov 05, 2009 6.538 6.626 6.518 6.593 2,831,134,208 +0.11(+1.69%)
Nov 04, 2009 6.481 6.587 6.464 6.484 3,586,953,216 +0.07(+1.09%)
Nov 03, 2009 6.383 6.440 6.317 6.414 3,844,544,256 -0.02(-0.30%)
Nov 02, 2009 6.449 6.554 6.306 6.433 700,579,328 +0.03(+0.43%)
Oct 30, 2009 6.662 6.687 6.394 6.405 984,147,968 -0.27(-4.00%)
Oct 29, 2009 6.626 6.687 6.529 6.672 4,195,703,808 +0.13(+2.05%)
Oct 28, 2009 6.718 6.729 6.493 6.538 1,726,226,944 -0.17(-2.52%)
Oct 27, 2009 6.852 6.891 6.675 6.707 1,271,281,152 -0.17(-2.52%)
Oct 26, 2009 6.921 7.025 6.799 6.880 3,563,468,288 -0.05(-0.72%)
Oct 23, 2009 6.990 6.993 6.906 6.930 3,095,894,272 -0.04(-0.61%)
Oct 22, 2009 6.956 7.063 6.881 6.973 1,527,615,488 +0.01(+0.14%)
Oct 21, 2009 6.780 7.092 6.770 6.963 192,784,384 +0.21(+3.10%)
Oct 20, 2009 6.816 6.855 6.723 6.754 4,100,107,776 +0.30(+4.69%)
Oct 19, 2009 6.383 6.456 6.305 6.451 2,637,395,456 +0.06(+0.96%)
Oct 16, 2009 6.434 6.468 6.383 6.390 3,174,177,024 -0.09(-1.32%)
Oct 15, 2009 6.444 6.487 6.440 6.475 2,748,401,664 -0.02(-0.38%)
Oct 14, 2009 6.533 6.535 6.464 6.500 2,762,780,672 +0.04(+0.67%)
Oct 13, 2009 6.478 6.496 6.446 6.457 2,560,523,264 -0.03(-0.41%)
Oct 12, 2009 6.491 6.507 6.444 6.484 2,119,111,936 +0.01(+0.18%)
Oct 09, 2009 6.421 6.480 6.409 6.472 2,157,717,504 +0.04(+0.63%)
Oct 08, 2009 6.479 6.505 6.418 6.431 3,224,092,416 -0.03(-0.52%)
Oct 07, 2009 6.448 6.475 6.423 6.465 3,426,102,784 +0.01(+0.13%)
Oct 06, 2009 6.379 6.456 6.364 6.456 156,885,504 +0.14(+2.14%)
Oct 05, 2009 6.327 6.349 6.261 6.321 3,113,157,376 +0.04(+0.61%)
Oct 02, 2009 6.164 6.318 6.162 6.283 4,070,905,088 +0.14(+2.23%)
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.