Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.000 7.000 7.000 0 -0.04(-0.57%)
Dec 30, 2009 6.930 7.090 6.910 7.040 668,417 +0.09(+1.29%)
Dec 29, 2009 6.830 7.020 6.820 6.950 786,639 +0.18(+2.66%)
Dec 28, 2009 6.990 7.060 6.760 6.770 798,630 -0.15(-2.17%)
Dec 24, 2009 6.780 6.940 6.760 6.920 501,483 +0.14(+2.06%)
Dec 23, 2009 6.740 6.850 6.740 6.780 485,024 -0.01(-0.15%)
Dec 22, 2009 6.680 6.800 6.640 6.790 1,123,285 +0.08(+1.19%)
Dec 21, 2009 6.690 6.800 6.595 6.710 706,396 +0.09(+1.36%)
Dec 18, 2009 6.900 6.910 6.530 6.620 1,700,832 -0.22(-3.22%)
Dec 17, 2009 6.700 6.920 6.610 6.840 2,438,687 +0.04(+0.59%)
Dec 16, 2009 7.040 7.040 6.610 6.800 4,092,637 -0.26(-3.68%)
Dec 15, 2009 7.830 7.830 7.010 7.060 4,558,169 -1.39(-16.45%)
Dec 14, 2009 8.490 8.530 8.410 8.450 524,406 +0.00(+0.00%)
Dec 11, 2009 8.550 8.550 8.420 8.450 404,463 -0.04(-0.47%)
Dec 10, 2009 8.400 8.520 8.400 8.490 566,573 +0.04(+0.47%)
Dec 09, 2009 8.500 8.520 8.320 8.450 507,126 +0.00(+0.00%)
Dec 08, 2009 8.320 8.540 8.250 8.450 495,506 +0.08(+0.96%)
Dec 07, 2009 8.220 8.370 8.110 8.370 599,348 +0.15(+1.82%)
Dec 04, 2009 8.250 8.380 7.950 8.220 697,827 +0.13(+1.61%)
Dec 03, 2009 8.460 8.480 8.080 8.090 636,041 -0.31(-3.69%)
Dec 02, 2009 8.240 8.428 8.040 8.400 856,949 +0.21(+2.56%)
Dec 01, 2009 7.810 8.240 7.810 8.190 1,047,716 +0.38(+4.87%)
Nov 30, 2009 8.090 8.190 7.730 7.810 912,057 -0.29(-3.58%)
Nov 27, 2009 7.910 8.320 7.870 8.100 460,736 -0.22(-2.64%)
Nov 25, 2009 8.610 8.670 8.310 8.320 623,408 -0.24(-2.80%)
Nov 24, 2009 9.070 9.070 8.430 8.560 857,516 -0.43(-4.78%)
Nov 23, 2009 8.900 9.120 8.850 8.990 851,975 +0.20(+2.28%)
Nov 20, 2009 8.590 8.920 8.570 8.790 387,316 +0.08(+0.92%)
Nov 19, 2009 8.730 8.800 8.480 8.710 756,225 -0.04(-0.46%)
Nov 18, 2009 8.490 8.750 8.400 8.750 740,131 +0.28(+3.31%)
Nov 17, 2009 8.180 8.470 8.170 8.470 568,760 +0.22(+2.67%)
Nov 16, 2009 8.150 8.330 8.140 8.250 822,669 +0.08(+0.98%)
Nov 13, 2009 8.220 8.250 8.020 8.170 361,975 -0.16(-1.92%)
Nov 12, 2009 8.390 8.500 8.300 8.330 487,538 +0.00(+0.00%)
Nov 11, 2009 8.430 8.500 8.250 8.330 527,112 -0.03(-0.36%)
Nov 10, 2009 7.960 8.410 7.960 8.360 669,443 +0.36(+4.50%)
Nov 09, 2009 7.930 8.150 7.870 8.000 440,825 +0.22(+2.83%)
Nov 06, 2009 7.960 8.050 7.720 7.780 362,507 -0.22(-2.75%)
Nov 05, 2009 7.610 8.030 7.550 8.000 592,576 +0.50(+6.67%)
Nov 04, 2009 7.500 7.640 7.335 7.500 646,581 +0.05(+0.67%)
Nov 03, 2009 7.250 7.500 7.160 7.450 479,732 +0.18(+2.48%)
Nov 02, 2009 7.520 7.640 7.100 7.270 537,723 -0.17(-2.28%)
Oct 30, 2009 7.280 7.650 6.900 7.440 930,194 +0.16(+2.20%)
Oct 29, 2009 7.110 7.440 7.100 7.280 629,680 +0.28(+4.00%)
Oct 28, 2009 7.380 7.430 6.970 7.000 733,343 -0.40(-5.41%)
Oct 27, 2009 7.500 7.590 7.360 7.400 370,402 -0.05(-0.67%)
Oct 26, 2009 7.440 7.700 7.370 7.450 773,124 +0.10(+1.36%)
Oct 23, 2009 7.440 7.460 7.350 7.350 433,675 -0.06(-0.81%)
Oct 22, 2009 7.490 7.522 7.060 7.410 809,667 -0.07(-0.94%)
Oct 21, 2009 7.380 7.640 7.380 7.480 730,222 +0.09(+1.22%)
Oct 20, 2009 7.530 7.550 7.370 7.390 1,081,084 +0.07(+0.96%)
Oct 19, 2009 7.190 7.380 7.100 7.320 797,912 +0.19(+2.66%)
Oct 16, 2009 7.080 7.250 7.010 7.130 805,480 +0.00(+0.00%)
Oct 15, 2009 7.050 7.190 6.950 7.130 998,114 +0.08(+1.13%)
Oct 14, 2009 6.740 7.050 6.740 7.050 1,084,299 +0.41(+6.17%)
Oct 13, 2009 6.690 6.750 6.600 6.640 845,753 -0.05(-0.75%)
Oct 12, 2009 6.790 6.800 6.600 6.690 792,114 +0.14(+2.14%)
Oct 09, 2009 6.030 6.630 6.030 6.550 1,404,978 +0.52(+8.62%)
Oct 08, 2009 6.530 6.530 5.820 6.030 2,304,849 +0.48(+8.65%)
Oct 07, 2009 5.590 5.630 5.480 5.550 339,531 -0.08(-1.42%)
Oct 06, 2009 5.480 5.650 5.360 5.630 419,345 +0.21(+3.87%)
Oct 05, 2009 5.170 5.440 5.050 5.420 301,991 +0.30(+5.86%)
Oct 02, 2009 5.110 5.320 4.800 5.120 385,285 -0.07(-1.35%)
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.