Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.104 6.188 6.092 6.171 4,206,497,280 +0.08(+1.30%)
Feb 25, 2010 5.953 6.118 5.938 6.092 1,218,464,768 +0.04(+0.67%)
Feb 24, 2010 5.978 6.075 5.967 6.052 3,817,775,360 +0.11(+1.83%)
Feb 23, 2010 6.032 6.072 5.902 5.943 472,168,448 -0.10(-1.68%)
Feb 22, 2010 6.102 6.107 6.007 6.045 3,237,500,672 -0.04(-0.62%)
Feb 19, 2010 6.088 6.128 6.065 6.082 3,443,954,176 -0.04(-0.62%)
Feb 18, 2010 6.081 6.149 6.060 6.120 3,504,926,976 +0.01(+0.19%)
Feb 17, 2010 6.158 6.162 6.058 6.109 3,617,426,176 -0.03(-0.42%)
Feb 16, 2010 6.090 6.143 6.078 6.134 212,239,360 +0.09(+1.51%)
Feb 12, 2010 5.975 6.081 5.896 6.043 1,138,413,568 +0.05(+0.86%)
Feb 11, 2010 5.877 6.024 5.853 5.992 267,015,168 +0.11(+1.82%)
Feb 10, 2010 5.908 5.929 5.859 5.885 3,070,040,064 -0.03(-0.55%)
Feb 09, 2010 5.924 5.956 5.874 5.917 951,224,320 +0.06(+1.07%)
Feb 08, 2010 5.902 5.968 5.851 5.855 3,964,532,224 -0.04(-0.69%)
Feb 05, 2010 5.810 5.911 5.756 5.895 2,753,484,800 +0.10(+1.78%)
Feb 04, 2010 5.933 5.983 5.778 5.792 1,985,440,768 -0.22(-3.60%)
Feb 03, 2010 5.886 6.038 5.864 6.009 805,673,984 +0.10(+1.72%)
Feb 02, 2010 5.909 5.921 5.832 5.907 1,493,805,568 +0.03(+0.58%)
Feb 01, 2010 5.802 5.911 5.769 5.873 1,920,986,624 +0.08(+1.39%)
Jan 29, 2010 6.064 6.098 5.738 5.792 1,738,144,768 -0.22(-3.63%)
Jan 28, 2010 6.181 6.198 5.993 6.010 1,137,585,152 -0.26(-4.13%)
Jan 27, 2010 6.238 6.351 6.018 6.270 1,393,992,704 +0.06(+0.94%)
Jan 26, 2010 6.211 6.445 6.110 6.211 2,592,142,336 +0.09(+1.41%)
Jan 25, 2010 6.108 6.174 6.038 6.124 243,974,144 +0.16(+2.69%)
Jan 22, 2010 6.236 6.258 5.946 5.964 3,014,273,024 -0.31(-4.96%)
Jan 21, 2010 6.396 6.433 6.249 6.275 746,209,792 -0.11(-1.73%)
Jan 20, 2010 6.482 6.501 6.318 6.386 779,354,112 -0.10(-1.54%)
Jan 19, 2010 6.283 6.490 6.250 6.485 1,756,288,512 +0.27(+4.42%)
Jan 15, 2010 6.362 6.382 6.209 6.211 629,440,000 -0.11(-1.67%)
Jan 14, 2010 6.337 6.347 6.304 6.316 3,588,390,400 -0.04(-0.58%)
Jan 13, 2010 6.269 6.362 6.156 6.353 727,455,744 +0.09(+1.41%)
Jan 12, 2010 6.309 6.327 6.225 6.265 632,689,152 -0.07(-1.14%)
Jan 11, 2010 6.418 6.424 6.287 6.337 3,831,561,984 -0.06(-0.88%)
Jan 08, 2010 6.343 6.394 6.305 6.393 3,710,382,336 +0.04(+0.66%)
Jan 07, 2010 6.386 6.394 6.305 6.351 3,955,085,824 -0.01(-0.18%)
Jan 06, 2010 6.466 6.491 6.356 6.363 282,055,168 -0.10(-1.59%)
Jan 05, 2010 6.472 6.502 6.431 6.466 694,404,608 +0.01(+0.17%)
Jan 04, 2010 6.437 6.469 6.405 6.454 4,092,675,072 +0.10(+1.56%)
Dec 31, 2009 6.428 6.434 6.350 6.355 2,921,240,576 -0.03(-0.43%)
Dec 30, 2009 6.298 6.394 6.282 6.383 3,415,893,248 +0.08(+1.21%)
Dec 29, 2009 6.413 6.415 6.295 6.306 3,690,444,800 -0.08(-1.19%)
Dec 28, 2009 6.385 6.453 6.322 6.382 1,048,033,792 +0.08(+1.23%)
Dec 24, 2009 6.139 6.314 6.133 6.305 4,152,023,296 +0.21(+3.43%)
Dec 23, 2009 6.068 6.104 6.056 6.095 2,864,166,912 +0.05(+0.87%)
Dec 22, 2009 6.015 6.058 5.991 6.043 2,897,241,088 +0.06(+1.07%)
Dec 21, 2009 5.913 6.024 5.901 5.978 777,311,744 +0.08(+1.43%)
Dec 18, 2009 5.826 5.896 5.809 5.894 751,316,480 +0.11(+1.86%)
Dec 17, 2009 5.859 5.881 5.760 5.786 3,223,203,072 -0.10(-1.63%)
Dec 16, 2009 5.884 5.926 5.867 5.882 2,925,998,592 +0.03(+0.44%)
Dec 15, 2009 5.906 5.957 5.829 5.856 3,477,028,352 -0.08(-1.43%)
Dec 14, 2009 5.892 5.954 5.807 5.941 4,109,757,696 +0.07(+1.19%)
Dec 11, 2009 5.965 5.972 5.834 5.871 3,562,534,144 -0.05(-0.90%)
Dec 10, 2009 6.017 6.023 5.915 5.924 4,059,020,544 -0.04(-0.69%)
Dec 09, 2009 5.769 5.976 5.740 5.966 1,381,399,552 +0.24(+4.18%)
Dec 08, 2009 5.711 5.801 5.691 5.726 1,427,958,784 +0.03(+0.49%)
Dec 07, 2009 5.830 5.844 5.690 5.699 1,629,885,952 -0.13(-2.26%)
Dec 04, 2009 6.023 6.028 5.739 5.830 2,559,332,864 -0.10(-1.61%)
Dec 03, 2009 5.954 6.001 5.919 5.926 3,719,573,504 +0.01(+0.13%)
Dec 02, 2009 6.000 6.075 5.904 5.918 1,634,040,832 -0.02(-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.