Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.780 8.925 8.670 8.890 58,872,444 +0.16(+1.83%)
Nov 27, 2009 8.500 8.810 8.400 8.730 42,185,216 -0.08(-0.91%)
Nov 25, 2009 8.870 8.900 8.760 8.810 26,922,516 +0.00(+0.00%)
Nov 24, 2009 8.800 8.830 8.650 8.810 47,070,880 +0.08(+0.92%)
Nov 23, 2009 8.840 8.910 8.670 8.730 61,330,732 +0.09(+1.04%)
Nov 20, 2009 8.630 8.780 8.580 8.640 59,314,668 -0.09(-1.03%)
Nov 19, 2009 8.820 8.820 8.550 8.730 90,607,816 -0.21(-2.35%)
Nov 18, 2009 9.000 9.140 8.800 8.940 120,399,240 -0.04(-0.45%)
Nov 17, 2009 8.780 9.000 8.750 8.980 126,609,840 +0.27(+3.10%)
Nov 16, 2009 8.510 8.790 8.500 8.710 121,718,968 +0.30(+3.57%)
Nov 13, 2009 8.320 8.450 8.270 8.410 86,202,120 +0.21(+2.56%)
Nov 12, 2009 8.250 8.440 8.170 8.200 86,456,536 -0.13(-1.56%)
Nov 11, 2009 8.330 8.400 8.260 8.330 89,291,512 +0.09(+1.09%)
Nov 10, 2009 8.150 8.350 8.040 8.240 136,597,872 +0.06(+0.73%)
Nov 09, 2009 7.780 8.180 7.750 8.180 203,164,736 +0.43(+5.55%)
Nov 06, 2009 7.400 7.750 7.340 7.750 159,975,744 +0.36(+4.87%)
Nov 05, 2009 7.360 7.500 7.320 7.390 125,008,584 +0.12(+1.65%)
Nov 04, 2009 7.350 7.430 7.240 7.270 240,029,168 -0.17(-2.28%)
Nov 03, 2009 7.580 7.670 7.310 7.440 193,502,128 -0.14(-1.85%)
Nov 02, 2009 7.730 7.840 7.350 7.580 208,389,872 +0.58(+8.29%)
Oct 30, 2009 7.280 7.300 6.810 7.000 95,737,432 -0.30(-4.11%)
Oct 29, 2009 7.140 7.350 7.060 7.300 69,438,344 +0.34(+4.89%)
Oct 28, 2009 7.270 7.340 6.890 6.960 94,605,480 -0.37(-5.05%)
Oct 27, 2009 7.480 7.530 7.170 7.330 72,964,552 -0.14(-1.87%)
Oct 26, 2009 7.700 7.840 7.400 7.470 60,559,960 -0.16(-2.10%)
Oct 23, 2009 7.710 7.740 7.550 7.630 47,705,552 -0.13(-1.68%)
Oct 22, 2009 7.730 7.870 7.620 7.760 53,413,264 -0.02(-0.26%)
Oct 21, 2009 7.690 7.980 7.650 7.780 69,746,296 +0.07(+0.91%)
Oct 20, 2009 7.690 7.710 7.680 7.710 50,082,420 +0.14(+1.85%)
Oct 19, 2009 7.540 7.680 7.420 7.570 62,801,204 +0.15(+2.02%)
Oct 16, 2009 7.560 7.590 7.400 7.420 47,371,252 -0.24(-3.13%)
Oct 15, 2009 7.610 7.740 7.610 7.660 40,335,452 +0.00(+0.00%)
Oct 14, 2009 7.800 7.810 7.610 7.660 58,819,528 +0.04(+0.52%)
Oct 13, 2009 7.580 7.880 7.510 7.620 100,287,648 +0.00(+0.00%)
Oct 12, 2009 7.260 7.830 7.160 7.620 152,252,688 +0.50(+7.02%)
Oct 09, 2009 7.150 7.160 7.050 7.120 32,612,892 -0.06(-0.84%)
Oct 08, 2009 7.190 7.270 7.110 7.180 78,334,384 +0.05(+0.70%)
Oct 07, 2009 7.110 7.140 7.001 7.130 33,833,812 -0.01(-0.14%)
Oct 06, 2009 7.180 7.220 7.040 7.140 48,483,428 +0.09(+1.28%)
Oct 05, 2009 6.940 7.080 6.840 7.050 42,692,944 +0.21(+3.07%)
Oct 02, 2009 6.810 6.990 6.610 6.840 55,825,096 -0.13(-1.87%)
Oct 01, 2009 7.180 7.250 6.970 6.970 101,404,944 -0.24(-3.33%)
Sep 30, 2009 7.480 7.500 7.140 7.210 95,910,792 -0.24(-3.22%)
Sep 29, 2009 7.490 7.500 7.360 7.450 46,712,292 +0.04(+0.54%)
Sep 28, 2009 7.360 7.500 7.330 7.410 45,832,696 +0.12(+1.65%)
Sep 25, 2009 7.340 7.450 7.200 7.290 61,908,848 -0.04(-0.55%)
Sep 24, 2009 7.530 7.550 7.210 7.330 88,330,648 -0.03(-0.41%)
Sep 23, 2009 7.200 7.590 7.180 7.360 139,281,680 +0.35(+4.99%)
Sep 22, 2009 6.920 7.090 6.900 7.010 55,486,404 +0.18(+2.64%)
Sep 21, 2009 6.880 6.920 6.750 6.830 52,783,160 -0.11(-1.59%)
Sep 18, 2009 6.990 7.060 6.930 6.940 53,331,228 -0.24(-3.34%)
Sep 17, 2009 7.050 7.250 6.850 7.180 103,294,568 +0.13(+1.80%)
Sep 16, 2009 7.340 7.360 7.020 7.053 106,906,648 -0.15(-2.05%)
Sep 15, 2009 7.390 7.440 7.200 7.200 50,697,160 -0.19(-2.57%)
Sep 14, 2009 7.300 7.400 7.180 7.390 34,517,192 +0.06(+0.82%)
Sep 11, 2009 7.460 7.540 7.300 7.330 48,787,876 -0.11(-1.48%)
Sep 10, 2009 7.430 7.480 7.350 7.440 34,026,128 +0.05(+0.68%)
Sep 09, 2009 7.320 7.520 7.250 7.390 47,481,392 +0.09(+1.23%)
Sep 08, 2009 7.530 7.550 7.270 7.300 45,485,784 -0.13(-1.75%)
Sep 04, 2009 7.490 7.550 7.270 7.430 42,539,792 -0.05(-0.67%)
Sep 03, 2009 7.140 7.520 6.970 7.480 87,035,048 +0.45(+6.40%)
Sep 02, 2009 7.180 7.210 6.870 7.030 65,893,808 -0.21(-2.89%)
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.