Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.495 6.501 5.992 6.070 285,275,488 -0.32(-5.00%)
Jan 28, 2010 6.467 6.691 6.389 6.389 371,092,480 -0.08(-1.21%)
Jan 27, 2010 6.479 6.507 6.283 6.467 187,322,944 +0.20(+3.22%)
Jan 26, 2010 6.255 6.417 6.199 6.266 193,092,320 +0.09(+1.45%)
Jan 25, 2010 6.008 6.215 5.941 6.176 217,022,736 +0.29(+4.85%)
Jan 22, 2010 6.165 6.227 5.829 5.891 288,470,144 -0.37(-5.90%)
Jan 21, 2010 6.456 6.507 6.165 6.260 216,732,688 -0.18(-2.87%)
Jan 20, 2010 6.540 6.546 6.439 6.445 127,802,312 -0.13(-2.04%)
Jan 19, 2010 6.445 6.624 6.417 6.579 117,646,440 +0.08(+1.29%)
Jan 15, 2010 6.574 6.495 6.495 6.495 171,710,160 -0.09(-1.36%)
Jan 14, 2010 6.540 6.641 6.445 6.585 208,108,512 +0.04(+0.68%)
Jan 13, 2010 6.669 6.680 6.423 6.540 275,739,680 -0.11(-1.60%)
Jan 12, 2010 6.708 6.736 6.563 6.647 290,912,736 -0.13(-1.98%)
Jan 11, 2010 6.663 6.798 6.596 6.781 303,905,696 +0.24(+3.59%)
Jan 08, 2010 6.535 6.574 6.417 6.546 232,988,608 +0.02(+0.26%)
Jan 07, 2010 6.417 6.546 6.339 6.529 232,295,840 +0.16(+2.55%)
Jan 06, 2010 6.277 6.417 6.232 6.367 357,021,216 +0.23(+3.74%)
Jan 05, 2010 5.852 6.294 5.824 6.137 384,511,456 +0.38(+6.61%)
Jan 04, 2010 5.695 5.756 5.625 5.756 108,616,872 +0.16(+2.80%)
Dec 31, 2009 5.622 5.600 5.600 5.600 55,814,760 +0.01(+0.10%)
Dec 30, 2009 5.628 5.644 5.538 5.594 83,307,968 -0.07(-1.19%)
Dec 29, 2009 5.751 5.762 5.650 5.661 72,857,624 -0.05(-0.88%)
Dec 28, 2009 5.700 5.807 5.684 5.712 96,364,552 +0.04(+0.69%)
Dec 24, 2009 5.695 5.712 5.633 5.672 44,460,148 +0.03(+0.50%)
Dec 23, 2009 5.605 5.661 5.560 5.644 115,690,808 +0.10(+1.82%)
Dec 22, 2009 5.482 5.544 5.437 5.544 90,734,720 +0.08(+1.46%)
Dec 21, 2009 5.471 5.488 5.392 5.464 95,242,496 +0.04(+0.80%)
Dec 18, 2009 5.353 5.448 5.303 5.420 157,214,736 +0.16(+3.09%)
Dec 17, 2009 5.314 5.353 5.224 5.258 99,402,232 -0.11(-1.98%)
Dec 16, 2009 5.286 5.398 5.269 5.364 127,740,368 +0.11(+2.02%)
Dec 15, 2009 5.062 5.297 5.056 5.258 195,350,528 +0.17(+3.41%)
Dec 14, 2009 5.068 5.096 5.040 5.084 67,756,208 +0.04(+0.89%)
Dec 11, 2009 5.090 5.096 5.028 5.040 113,356,944 -0.03(-0.55%)
Dec 10, 2009 5.006 5.090 4.984 5.068 113,384,872 +0.11(+2.14%)
Dec 09, 2009 4.967 5.045 4.928 4.961 94,386,944 +0.02(+0.45%)
Dec 08, 2009 4.967 4.978 4.905 4.939 102,600,240 -0.05(-1.01%)
Dec 07, 2009 4.984 5.040 4.928 4.989 74,046,176 -0.02(-0.34%)
Dec 04, 2009 5.096 5.118 4.916 5.006 141,935,312 +0.00(+0.00%)
Dec 03, 2009 5.068 5.101 4.978 5.006 103,430,112 -0.04(-0.78%)
Dec 02, 2009 5.006 5.079 4.989 5.045 113,604,936 +0.07(+1.46%)
Dec 01, 2009 5.045 5.079 4.933 4.972 185,692,480 -0.01(-0.11%)
Nov 30, 2009 4.916 4.998 4.855 4.978 105,137,992 +0.09(+1.83%)
Nov 27, 2009 4.760 4.933 4.704 4.888 75,336,928 -0.04(-0.91%)
Nov 25, 2009 4.967 4.984 4.905 4.933 48,079,868 +0.00(+0.00%)
Nov 24, 2009 4.928 4.944 4.844 4.933 84,062,040 +0.04(+0.92%)
Nov 23, 2009 4.950 4.989 4.855 4.888 109,528,152 +0.05(+1.04%)
Nov 20, 2009 4.832 4.916 4.804 4.838 105,927,744 -0.05(-1.03%)
Nov 19, 2009 4.939 4.939 4.788 4.888 161,812,944 -0.12(-2.35%)
Nov 18, 2009 5.040 5.118 4.928 5.006 215,016,288 -0.02(-0.45%)
Nov 17, 2009 4.916 5.040 4.900 5.028 226,107,552 +0.15(+3.10%)
Nov 16, 2009 4.765 4.922 4.760 4.877 217,373,136 +0.17(+3.57%)
Nov 13, 2009 4.659 4.732 4.631 4.709 153,944,992 +0.12(+2.56%)
Nov 12, 2009 4.620 4.726 4.575 4.592 154,399,344 -0.07(-1.56%)
Nov 11, 2009 4.664 4.704 4.625 4.664 159,462,208 +0.05(+1.09%)
Nov 10, 2009 4.564 4.676 4.502 4.614 243,944,784 +0.03(+0.73%)
Nov 09, 2009 4.356 4.580 4.340 4.580 362,823,936 +0.24(+5.55%)
Nov 06, 2009 4.144 4.340 4.110 4.340 285,694,400 +0.20(+4.87%)
Nov 05, 2009 4.121 4.200 4.099 4.138 223,247,936 +0.07(+1.65%)
Nov 04, 2009 4.116 4.160 4.054 4.071 428,658,688 -0.10(-2.28%)
Nov 03, 2009 4.244 4.295 4.093 4.166 345,567,872 -0.08(-1.85%)
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.