Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.181 7.221 6.795 6.859 131,732,208 -0.26(-3.63%)
Jan 28, 2010 7.319 7.339 7.096 7.117 3,919,549,504 -0.31(-4.13%)
Jan 27, 2010 7.388 7.521 7.126 7.424 3,468,044,208 +0.07(+0.94%)
Jan 26, 2010 7.355 7.633 7.235 7.355 184,868,112 +0.10(+1.41%)
Jan 25, 2010 7.232 7.311 7.150 7.253 3,164,929,904 +0.19(+2.69%)
Jan 22, 2010 7.385 7.411 7.041 7.062 1,877,405,904 -0.37(-4.96%)
Jan 21, 2010 7.574 7.618 7.400 7.431 4,257,080,800 -0.13(-1.73%)
Jan 20, 2010 7.675 7.698 7.482 7.562 4,285,069,600 -0.12(-1.54%)
Jan 19, 2010 7.440 7.685 7.401 7.680 815,085,904 +0.33(+4.42%)
Jan 15, 2010 7.533 7.557 7.353 7.355 4,158,473,200 -0.12(-1.67%)
Jan 14, 2010 7.504 7.516 7.465 7.480 3,030,258,000 -0.04(-0.58%)
Jan 13, 2010 7.424 7.533 7.289 7.523 4,241,244,000 +0.10(+1.41%)
Jan 12, 2010 7.471 7.492 7.372 7.419 4,161,217,200 -0.09(-1.14%)
Jan 11, 2010 7.600 7.607 7.445 7.504 3,235,607,200 -0.07(-0.88%)
Jan 08, 2010 7.511 7.571 7.466 7.571 3,133,275,600 +0.05(+0.66%)
Jan 07, 2010 7.562 7.571 7.466 7.521 3,339,918,400 -0.01(-0.18%)
Jan 06, 2010 7.656 7.687 7.527 7.535 3,865,120,000 -0.12(-1.59%)
Jan 05, 2010 7.664 7.700 7.616 7.656 4,213,333,600 +0.01(+0.17%)
Jan 04, 2010 7.622 7.661 7.585 7.643 3,456,107,200 +0.12(+1.56%)
Dec 31, 2009 7.612 7.620 7.520 7.526 2,466,875,600 -0.03(-0.43%)
Dec 30, 2009 7.458 7.571 7.440 7.559 2,884,590,800 +0.09(+1.21%)
Dec 29, 2009 7.594 7.597 7.455 7.468 3,116,439,200 -0.09(-1.19%)
Dec 28, 2009 7.561 7.641 7.486 7.558 216,991,904 +0.09(+1.23%)
Dec 24, 2009 7.270 7.477 7.263 7.466 3,506,224,400 +0.25(+3.43%)
Dec 23, 2009 7.186 7.228 7.172 7.218 2,418,679,200 +0.06(+0.87%)
Dec 22, 2009 7.123 7.173 7.095 7.156 2,446,609,200 +0.08(+1.07%)
Dec 21, 2009 7.002 7.134 6.988 7.080 4,283,344,800 +0.10(+1.43%)
Dec 18, 2009 6.899 6.982 6.879 6.980 4,261,392,800 +0.13(+1.86%)
Dec 17, 2009 6.938 6.964 6.821 6.852 2,721,871,600 -0.11(-1.63%)
Dec 16, 2009 6.968 7.018 6.948 6.965 2,470,893,600 +0.03(+0.44%)
Dec 15, 2009 6.994 7.054 6.902 6.935 2,936,217,200 -0.10(-1.43%)
Dec 14, 2009 6.978 7.051 6.877 7.035 3,470,532,800 +0.08(+1.19%)
Dec 11, 2009 7.064 7.071 6.908 6.952 3,008,423,600 -0.06(-0.90%)
Dec 10, 2009 7.125 7.132 7.004 7.015 3,427,687,200 -0.05(-0.69%)
Dec 09, 2009 6.831 7.077 6.797 7.064 498,506,704 +0.28(+4.18%)
Dec 08, 2009 6.763 6.870 6.739 6.781 537,824,304 +0.03(+0.49%)
Dec 07, 2009 6.904 6.920 6.739 6.748 708,344,304 -0.16(-2.26%)
Dec 04, 2009 7.132 7.139 6.796 6.904 1,493,226,304 -0.11(-1.61%)
Dec 03, 2009 7.051 7.106 7.010 7.017 3,141,037,200 +0.01(+0.13%)
Dec 02, 2009 7.106 7.194 6.991 7.008 711,852,704 -0.03(-0.38%)
Dec 01, 2009 7.223 7.242 7.030 7.035 3,260,342,400 -0.10(-1.47%)
Nov 30, 2009 7.183 7.203 7.099 7.140 2,974,006,000 -0.02(-0.34%)
Nov 27, 2009 7.115 7.249 7.085 7.164 2,066,800,400 -0.13(-1.76%)
Nov 25, 2009 7.336 7.345 7.277 7.293 2,005,178,000 -0.01(-0.12%)
Nov 24, 2009 7.333 7.353 7.246 7.301 2,229,068,800 -0.05(-0.70%)
Nov 23, 2009 7.250 7.357 7.248 7.353 3,324,277,600 +0.21(+2.98%)
Nov 20, 2009 7.112 7.157 7.063 7.140 2,846,664,800 -0.02(-0.29%)
Nov 19, 2009 7.308 7.308 7.136 7.161 3,796,284,800 -0.19(-2.65%)
Nov 18, 2009 7.376 7.393 7.286 7.356 2,620,245,600 -0.04(-0.50%)
Nov 17, 2009 7.360 7.409 7.321 7.393 2,775,595,200 +0.01(+0.18%)
Nov 16, 2009 7.339 7.429 7.322 7.380 3,396,444,800 +0.08(+1.07%)
Nov 13, 2009 7.245 7.315 7.217 7.302 2,402,685,600 +0.09(+1.22%)
Nov 12, 2009 7.255 7.317 7.194 7.214 2,546,118,400 -0.04(-0.62%)
Nov 11, 2009 7.306 7.321 7.208 7.259 3,107,090,000 +0.01(+0.13%)
Nov 10, 2009 7.179 7.321 7.179 7.249 2,808,366,400 +0.05(+0.75%)
Nov 09, 2009 7.034 7.211 7.009 7.195 3,701,989,200 +0.25(+3.66%)
Nov 06, 2009 6.875 6.971 6.871 6.941 2,065,683,200 +0.01(+0.16%)
Nov 05, 2009 6.871 6.964 6.851 6.930 2,693,608,400 +0.12(+1.69%)
Nov 04, 2009 6.812 6.923 6.794 6.815 3,412,712,800 +0.07(+1.09%)
Nov 03, 2009 6.709 6.769 6.640 6.741 3,657,791,200 -0.02(-0.30%)
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.