Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.779 5.756 5.756 5.756 54,299,204 +0.01(+0.10%)
Dec 30, 2009 5.785 5.802 5.693 5.750 81,045,880 -0.07(-1.19%)
Dec 29, 2009 5.911 5.923 5.808 5.819 70,879,296 -0.05(-0.88%)
Dec 28, 2009 5.859 5.969 5.842 5.871 93,747,936 +0.04(+0.69%)
Dec 24, 2009 5.854 5.871 5.790 5.831 43,252,908 +0.03(+0.50%)
Dec 23, 2009 5.762 5.819 5.716 5.802 112,549,416 +0.10(+1.82%)
Dec 22, 2009 5.635 5.698 5.589 5.698 88,270,968 +0.08(+1.46%)
Dec 21, 2009 5.623 5.641 5.543 5.616 92,656,344 +0.04(+0.80%)
Dec 18, 2009 5.503 5.600 5.451 5.572 152,945,840 +0.17(+3.09%)
Dec 17, 2009 5.462 5.503 5.370 5.405 96,703,136 -0.11(-1.98%)
Dec 16, 2009 5.434 5.549 5.416 5.514 124,271,792 +0.11(+2.02%)
Dec 15, 2009 5.203 5.445 5.198 5.405 190,046,112 +0.18(+3.41%)
Dec 14, 2009 5.209 5.238 5.180 5.226 65,916,404 +0.05(+0.89%)
Dec 11, 2009 5.232 5.238 5.169 5.180 110,278,928 -0.03(-0.55%)
Dec 10, 2009 5.146 5.232 5.123 5.209 110,306,096 +0.11(+2.14%)
Dec 09, 2009 5.105 5.186 5.065 5.100 91,824,024 +0.02(+0.45%)
Dec 08, 2009 5.105 5.117 5.042 5.077 99,814,304 -0.05(-1.01%)
Dec 07, 2009 5.123 5.180 5.065 5.128 72,035,576 -0.02(-0.34%)
Dec 04, 2009 5.238 5.261 5.054 5.146 138,081,296 +0.00(+0.00%)
Dec 03, 2009 5.209 5.244 5.117 5.146 100,621,648 -0.04(-0.78%)
Dec 02, 2009 5.146 5.221 5.128 5.186 110,520,184 +0.07(+1.46%)
Dec 01, 2009 5.186 5.221 5.071 5.111 180,650,320 -0.01(-0.11%)
Nov 30, 2009 5.054 5.137 4.990 5.117 102,283,144 +0.09(+1.83%)
Nov 27, 2009 4.892 5.071 4.835 5.025 73,291,280 -0.05(-0.91%)
Nov 25, 2009 5.105 5.123 5.042 5.071 46,774,340 +0.00(+0.00%)
Nov 24, 2009 5.065 5.082 4.979 5.071 81,779,480 +0.05(+0.92%)
Nov 23, 2009 5.088 5.128 4.990 5.025 106,554,096 +0.05(+1.04%)
Nov 20, 2009 4.967 5.054 4.939 4.973 103,051,448 -0.05(-1.03%)
Nov 19, 2009 5.077 5.077 4.921 5.025 157,419,184 -0.12(-2.35%)
Nov 18, 2009 5.180 5.261 5.065 5.146 209,177,872 -0.02(-0.45%)
Nov 17, 2009 5.054 5.180 5.036 5.169 219,967,984 +0.16(+3.10%)
Nov 16, 2009 4.898 5.059 4.892 5.013 211,470,736 +0.17(+3.57%)
Nov 13, 2009 4.789 4.864 4.760 4.841 149,764,864 +0.12(+2.56%)
Nov 12, 2009 4.749 4.858 4.703 4.720 150,206,880 -0.07(-1.56%)
Nov 11, 2009 4.795 4.835 4.754 4.795 155,132,288 +0.05(+1.09%)
Nov 10, 2009 4.691 4.806 4.628 4.743 237,320,880 +0.03(+0.73%)
Nov 09, 2009 4.478 4.708 4.461 4.708 352,972,064 +0.25(+5.55%)
Nov 06, 2009 4.259 4.461 4.225 4.461 277,936,864 +0.21(+4.87%)
Nov 05, 2009 4.236 4.317 4.213 4.254 217,186,016 +0.07(+1.65%)
Nov 04, 2009 4.231 4.277 4.167 4.184 417,019,168 -0.10(-2.28%)
Nov 03, 2009 4.363 4.415 4.208 4.282 336,184,544 -0.08(-1.85%)
Nov 02, 2009 4.449 4.513 4.231 4.363 362,050,048 +0.33(+8.29%)
Oct 30, 2009 4.190 4.202 3.920 4.029 166,331,232 -0.17(-4.11%)
Oct 29, 2009 4.110 4.231 4.064 4.202 120,640,008 +0.20(+4.89%)
Oct 28, 2009 4.184 4.225 3.966 4.006 164,364,608 -0.21(-5.05%)
Oct 27, 2009 4.305 4.334 4.127 4.219 126,766,336 -0.08(-1.87%)
Oct 26, 2009 4.432 4.513 4.259 4.300 105,214,984 -0.09(-2.10%)
Oct 23, 2009 4.438 4.455 4.346 4.392 82,882,136 -0.07(-1.68%)
Oct 22, 2009 4.449 4.530 4.386 4.467 92,798,536 -0.01(-0.26%)
Oct 21, 2009 4.426 4.593 4.403 4.478 121,175,040 +0.04(+0.91%)
Oct 20, 2009 4.426 4.438 4.420 4.438 87,011,632 +0.08(+1.85%)
Oct 19, 2009 4.340 4.420 4.271 4.357 109,108,848 +0.09(+2.02%)
Oct 16, 2009 4.351 4.369 4.259 4.271 82,301,336 -0.14(-3.13%)
Oct 15, 2009 4.380 4.455 4.380 4.409 70,077,552 +0.00(+0.00%)
Oct 14, 2009 4.490 4.495 4.380 4.409 102,191,208 +0.02(+0.53%)
Oct 13, 2009 4.363 4.536 4.323 4.386 174,236,624 +0.00(+0.00%)
Oct 12, 2009 4.179 4.507 4.121 4.386 264,519,072 +0.29(+7.02%)
Oct 09, 2009 4.115 4.121 4.058 4.098 56,660,620 -0.03(-0.84%)
Oct 08, 2009 4.138 4.184 4.092 4.133 136,095,712 +0.03(+0.70%)
Oct 07, 2009 4.092 4.110 4.030 4.104 58,781,808 -0.01(-0.14%)
Oct 06, 2009 4.133 4.156 4.052 4.110 84,233,592 +0.05(+1.28%)
Oct 05, 2009 3.995 4.075 3.937 4.058 74,173,384 +0.12(+3.07%)
Oct 02, 2009 3.920 4.023 3.805 3.937 96,988,776 -0.07(-1.86%)
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.