Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.428 6.435 6.350 6.355 2,921,235,968 -0.03(-0.43%)
Dec 30, 2009 6.298 6.394 6.282 6.383 3,415,887,872 +0.08(+1.21%)
Dec 29, 2009 6.413 6.416 6.295 6.306 3,690,438,912 -0.08(-1.19%)
Dec 28, 2009 6.385 6.453 6.322 6.382 1,048,025,088 +0.08(+1.23%)
Dec 24, 2009 6.139 6.314 6.133 6.305 4,152,016,640 +0.21(+3.43%)
Dec 23, 2009 6.068 6.104 6.056 6.095 2,864,162,304 +0.05(+0.87%)
Dec 22, 2009 6.015 6.058 5.991 6.043 2,897,236,480 +0.06(+1.07%)
Dec 21, 2009 5.913 6.024 5.901 5.979 777,303,552 +0.08(+1.43%)
Dec 18, 2009 5.826 5.896 5.809 5.894 751,308,288 +0.11(+1.86%)
Dec 17, 2009 5.859 5.881 5.760 5.786 3,223,197,952 -0.10(-1.63%)
Dec 16, 2009 5.884 5.926 5.868 5.882 2,925,993,984 +0.03(+0.44%)
Dec 15, 2009 5.906 5.957 5.829 5.856 3,477,022,720 -0.08(-1.43%)
Dec 14, 2009 5.892 5.954 5.807 5.941 4,109,751,040 +0.07(+1.19%)
Dec 11, 2009 5.965 5.972 5.834 5.871 3,562,528,512 -0.05(-0.90%)
Dec 10, 2009 6.017 6.023 5.915 5.924 4,059,013,888 -0.04(-0.69%)
Dec 09, 2009 5.769 5.976 5.740 5.966 1,381,390,336 +0.24(+4.18%)
Dec 08, 2009 5.711 5.801 5.691 5.726 1,427,949,568 +0.03(+0.49%)
Dec 07, 2009 5.830 5.844 5.690 5.699 1,629,876,736 -0.13(-2.26%)
Dec 04, 2009 6.023 6.028 5.739 5.830 2,559,321,600 -0.10(-1.61%)
Dec 03, 2009 5.954 6.001 5.919 5.926 3,719,567,616 +0.01(+0.13%)
Dec 02, 2009 6.001 6.075 5.904 5.918 1,634,031,616 -0.02(-0.38%)
Dec 01, 2009 6.099 6.115 5.936 5.941 3,860,846,848 -0.09(-1.47%)
Nov 30, 2009 6.065 6.083 5.995 6.029 3,521,771,520 -0.02(-0.34%)
Nov 27, 2009 6.008 6.121 5.983 6.050 2,447,473,152 -0.11(-1.76%)
Nov 25, 2009 6.195 6.202 6.145 6.158 2,374,500,864 -0.01(-0.12%)
Nov 24, 2009 6.193 6.209 6.119 6.166 2,639,628,800 -0.04(-0.70%)
Nov 23, 2009 6.122 6.213 6.121 6.209 3,936,558,080 +0.18(+2.98%)
Nov 20, 2009 6.006 6.044 5.964 6.029 3,370,976,256 -0.02(-0.29%)
Nov 19, 2009 6.171 6.171 6.026 6.047 200,534,528 -0.16(-2.65%)
Nov 18, 2009 6.229 6.243 6.153 6.212 3,102,854,144 -0.03(-0.50%)
Nov 17, 2009 6.215 6.256 6.183 6.243 3,286,816,768 +0.01(+0.18%)
Nov 16, 2009 6.197 6.273 6.183 6.232 4,022,017,280 +0.07(+1.07%)
Nov 13, 2009 6.118 6.178 6.094 6.166 2,845,222,912 +0.07(+1.22%)
Nov 12, 2009 6.127 6.179 6.075 6.092 3,015,073,792 -0.04(-0.62%)
Nov 11, 2009 6.169 6.183 6.087 6.130 3,679,367,936 +0.01(+0.13%)
Nov 10, 2009 6.063 6.182 6.062 6.122 3,325,623,808 +0.05(+0.75%)
Nov 09, 2009 5.940 6.089 5.919 6.076 88,870,912 +0.21(+3.66%)
Nov 06, 2009 5.806 5.887 5.803 5.861 2,446,149,888 +0.01(+0.16%)
Nov 05, 2009 5.803 5.881 5.785 5.852 3,189,729,536 +0.10(+1.69%)
Nov 04, 2009 5.752 5.846 5.737 5.755 4,041,281,536 +0.06(+1.09%)
Nov 03, 2009 5.665 5.716 5.607 5.693 36,532,224 -0.02(-0.30%)
Nov 02, 2009 5.724 5.817 5.597 5.709 1,333,322,240 +0.02(+0.43%)
Oct 30, 2009 5.913 5.935 5.675 5.685 1,652,808,192 -0.24(-4.00%)
Oct 29, 2009 5.881 5.936 5.795 5.922 432,169,984 +0.12(+2.05%)
Oct 28, 2009 5.963 5.972 5.763 5.803 2,488,879,616 -0.15(-2.52%)
Oct 27, 2009 6.082 6.117 5.925 5.953 1,976,309,760 -0.15(-2.52%)
Oct 26, 2009 6.143 6.235 6.035 6.107 4,014,822,144 -0.04(-0.72%)
Oct 23, 2009 6.204 6.207 6.129 6.151 3,488,024,576 -0.04(-0.61%)
Oct 22, 2009 6.174 6.269 6.108 6.189 2,265,111,552 +0.01(+0.14%)
Oct 21, 2009 6.017 6.295 6.009 6.180 1,305,214,976 +0.19(+3.10%)
Oct 20, 2009 6.050 6.085 5.967 5.994 868,471,808 +0.27(+4.69%)
Oct 19, 2009 5.665 5.730 5.596 5.726 3,515,458,048 +0.05(+0.96%)
Oct 16, 2009 5.711 5.741 5.665 5.671 3,576,222,720 -0.08(-1.32%)
Oct 15, 2009 5.719 5.758 5.716 5.747 3,096,517,888 -0.02(-0.38%)
Oct 14, 2009 5.798 5.800 5.737 5.769 3,112,718,336 +0.04(+0.67%)
Oct 13, 2009 5.749 5.766 5.721 5.731 2,884,842,752 -0.02(-0.41%)
Oct 12, 2009 5.761 5.776 5.719 5.755 2,387,521,536 +0.01(+0.18%)
Oct 09, 2009 5.699 5.751 5.689 5.744 2,431,016,960 +0.04(+0.63%)
Oct 08, 2009 5.750 5.774 5.697 5.708 3,632,460,288 -0.03(-0.52%)
Oct 07, 2009 5.723 5.747 5.701 5.738 3,860,057,856 +0.01(+0.13%)
Oct 06, 2009 5.662 5.731 5.649 5.731 720,763,392 +0.12(+2.15%)
Oct 05, 2009 5.616 5.636 5.557 5.610 3,507,474,176 +0.03(+0.61%)
Oct 02, 2009 5.471 5.608 5.469 5.576 291,564,032 +0.12(+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.