Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.834 6.853 6.754 6.793 3,125,852,416 -0.02(-0.34%)
Nov 27, 2009 6.769 6.896 6.740 6.816 2,172,326,912 -0.12(-1.76%)
Nov 25, 2009 6.979 6.988 6.924 6.938 2,107,558,272 -0.01(-0.12%)
Nov 24, 2009 6.977 6.996 6.894 6.947 2,342,880,256 -0.05(-0.70%)
Nov 23, 2009 6.898 7.000 6.896 6.996 3,494,008,064 +0.20(+2.98%)
Nov 20, 2009 6.767 6.809 6.720 6.793 2,992,009,472 -0.02(-0.29%)
Nov 19, 2009 6.953 6.953 6.789 6.813 3,990,115,072 -0.19(-2.65%)
Nov 18, 2009 7.018 7.034 6.932 6.998 2,754,029,824 -0.04(-0.50%)
Nov 17, 2009 7.002 7.049 6.966 7.034 2,917,311,232 +0.01(+0.18%)
Nov 16, 2009 6.982 7.068 6.966 7.021 3,569,860,096 +0.07(+1.07%)
Nov 13, 2009 6.893 6.960 6.866 6.947 2,525,361,664 +0.08(+1.22%)
Nov 12, 2009 6.903 6.961 6.844 6.863 2,676,117,760 -0.04(-0.62%)
Nov 11, 2009 6.951 6.966 6.858 6.906 3,265,731,584 +0.01(+0.13%)
Nov 10, 2009 6.831 6.965 6.830 6.897 2,951,755,520 +0.05(+0.75%)
Nov 09, 2009 6.692 6.860 6.669 6.845 3,891,004,928 +0.24(+3.66%)
Nov 06, 2009 6.541 6.632 6.538 6.604 2,171,152,640 +0.01(+0.16%)
Nov 05, 2009 6.538 6.626 6.518 6.593 2,831,138,560 +0.11(+1.69%)
Nov 04, 2009 6.481 6.587 6.464 6.484 3,586,958,592 +0.07(+1.09%)
Nov 03, 2009 6.383 6.440 6.317 6.414 3,844,550,144 -0.02(-0.30%)
Nov 02, 2009 6.449 6.554 6.306 6.433 700,587,008 +0.03(+0.43%)
Oct 30, 2009 6.662 6.687 6.394 6.405 984,156,160 -0.27(-4.00%)
Oct 29, 2009 6.626 6.687 6.529 6.672 4,195,710,464 +0.13(+2.05%)
Oct 28, 2009 6.718 6.729 6.493 6.538 1,726,236,160 -0.17(-2.52%)
Oct 27, 2009 6.852 6.891 6.675 6.707 1,271,289,344 -0.17(-2.52%)
Oct 26, 2009 6.921 7.025 6.799 6.880 3,563,473,920 -0.05(-0.72%)
Oct 23, 2009 6.990 6.993 6.906 6.930 3,095,899,136 -0.04(-0.61%)
Oct 22, 2009 6.956 7.063 6.881 6.973 1,527,624,192 +0.01(+0.14%)
Oct 21, 2009 6.780 7.092 6.770 6.963 192,797,696 +0.21(+3.10%)
Oct 20, 2009 6.816 6.855 6.723 6.754 4,100,120,576 +0.30(+4.69%)
Oct 19, 2009 6.383 6.456 6.305 6.451 2,637,406,208 +0.06(+0.96%)
Oct 16, 2009 6.434 6.468 6.383 6.390 3,174,181,888 -0.09(-1.32%)
Oct 15, 2009 6.444 6.487 6.440 6.475 2,748,406,016 -0.02(-0.38%)
Oct 14, 2009 6.533 6.535 6.464 6.500 2,762,785,024 +0.04(+0.67%)
Oct 13, 2009 6.477 6.496 6.446 6.457 2,560,527,104 -0.03(-0.41%)
Oct 12, 2009 6.491 6.507 6.444 6.484 2,119,115,136 +0.01(+0.18%)
Oct 09, 2009 6.421 6.480 6.409 6.472 2,157,720,832 +0.04(+0.63%)
Oct 08, 2009 6.479 6.505 6.418 6.431 3,224,097,280 -0.03(-0.52%)
Oct 07, 2009 6.448 6.475 6.423 6.465 3,426,108,160 +0.01(+0.13%)
Oct 06, 2009 6.379 6.456 6.364 6.456 156,892,160 +0.14(+2.14%)
Oct 05, 2009 6.327 6.349 6.261 6.321 3,113,162,240 +0.04(+0.61%)
Oct 02, 2009 6.164 6.318 6.162 6.283 4,070,911,232 +0.14(+2.23%)
Oct 01, 2009 6.298 6.328 6.140 6.146 3,860,515,840 -0.15(-2.42%)
Sep 30, 2009 6.325 6.335 6.205 6.298 3,969,947,136 -0.00(-0.02%)
Sep 29, 2009 6.345 6.368 6.263 6.299 2,541,141,760 -0.03(-0.41%)
Sep 28, 2009 6.248 6.343 6.229 6.325 2,482,718,208 +0.13(+2.07%)
Sep 25, 2009 6.185 6.303 6.165 6.197 3,275,805,184 -0.05(-0.79%)
Sep 24, 2009 6.361 6.378 6.210 6.246 4,053,050,112 -0.06(-0.91%)
Sep 23, 2009 6.300 6.419 6.287 6.303 72,120,320 +0.03(+0.55%)
Sep 22, 2009 6.293 6.299 6.213 6.269 2,624,780,800 +0.02(+0.25%)
Sep 21, 2009 6.262 6.292 6.171 6.253 3,220,450,816 -0.03(-0.54%)
Sep 18, 2009 6.314 6.339 6.278 6.287 131,121,152 +0.02(+0.25%)
Sep 17, 2009 6.184 6.347 6.183 6.271 1,668,739,584 +0.09(+1.47%)
Sep 16, 2009 6.048 6.210 6.044 6.180 1,252,686,848 +0.23(+3.83%)
Sep 15, 2009 5.914 5.968 5.898 5.952 3,137,718,272 +0.05(+0.83%)
Sep 14, 2009 5.805 5.909 5.785 5.903 2,369,166,848 +0.05(+0.91%)
Sep 11, 2009 5.875 5.885 5.806 5.850 2,567,449,088 -0.01(-0.23%)
Sep 10, 2009 5.846 5.887 5.804 5.863 3,613,472,000 +0.05(+0.83%)
Sep 09, 2009 5.871 5.928 5.766 5.815 1,672,529,920 -0.06(-1.04%)
Sep 08, 2009 5.878 5.883 5.844 5.876 2,317,933,056 +0.09(+1.54%)
Sep 04, 2009 5.684 5.800 5.678 5.787 2,756,295,936 +0.13(+2.26%)
Sep 03, 2009 5.656 5.678 5.607 5.659 2,162,747,392 +0.05(+0.83%)
Sep 02, 2009 5.594 5.695 5.576 5.613 2,679,929,088 -0.00(-0.07%)
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.