Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.04 13.10 12.50 12.56 148,325,648 -0.34(-2.61%)
Jan 28, 2010 13.15 13.20 12.74 12.90 118,806,272 -0.21(-1.58%)
Jan 27, 2010 12.95 13.17 12.84 13.11 115,671,080 +0.16(+1.20%)
Jan 26, 2010 13.07 13.20 12.92 12.95 100,776,864 -0.21(-1.57%)
Jan 25, 2010 13.11 13.33 13.04 13.16 110,034,976 +0.27(+2.06%)
Jan 22, 2010 13.45 13.46 12.83 12.89 179,593,216 -0.60(-4.46%)
Jan 21, 2010 13.70 13.80 13.39 13.50 113,502,576 -0.16(-1.14%)
Jan 20, 2010 13.59 13.69 13.50 13.65 101,340,408 +0.02(+0.14%)
Jan 19, 2010 13.53 13.71 13.50 13.63 127,062,744 +0.16(+1.20%)
Jan 15, 2010 13.85 13.47 13.47 13.47 305,871,424 -0.44(-3.17%)
Jan 14, 2010 13.67 13.96 13.63 13.91 233,002,144 +0.34(+2.48%)
Jan 13, 2010 13.42 13.65 13.24 13.57 110,220,848 +0.23(+1.71%)
Jan 12, 2010 13.52 13.53 13.20 13.35 108,006,632 -0.22(-1.63%)
Jan 11, 2010 13.67 13.70 13.48 13.57 78,822,248 +0.08(+0.58%)
Jan 08, 2010 13.30 13.53 13.21 13.49 74,483,616 +0.15(+1.12%)
Jan 07, 2010 13.42 13.44 13.17 13.34 83,387,224 -0.13(-0.96%)
Jan 06, 2010 13.48 13.55 13.39 13.47 61,803,600 -0.05(-0.34%)
Jan 05, 2010 13.56 13.59 13.34 13.52 80,850,256 -0.01(-0.05%)
Jan 04, 2010 13.46 13.62 13.42 13.52 73,798,104 +0.31(+2.35%)
Dec 31, 2009 13.34 13.21 13.21 13.21 40,811,764 -0.12(-0.92%)
Dec 30, 2009 13.11 13.34 13.11 13.33 40,544,488 +0.12(+0.92%)
Dec 29, 2009 13.22 13.26 13.10 13.21 45,272,440 +0.07(+0.50%)
Dec 28, 2009 13.22 13.28 13.06 13.15 42,270,004 -0.02(-0.15%)
Dec 24, 2009 13.08 13.18 13.07 13.17 18,822,386 +0.15(+1.14%)
Dec 23, 2009 12.99 13.11 12.97 13.02 47,179,420 +0.04(+0.30%)
Dec 22, 2009 13.05 13.15 12.92 12.98 55,625,224 -0.03(-0.25%)
Dec 21, 2009 12.94 13.17 12.30 13.01 87,823,952 +0.30(+2.34%)
Dec 18, 2009 12.44 12.76 12.37 12.71 152,849,680 +0.36(+2.94%)
Dec 17, 2009 12.46 12.49 12.35 12.35 80,686,456 -0.20(-1.60%)
Dec 16, 2009 12.63 12.82 12.49 12.55 149,184,032 -0.27(-2.12%)
Dec 15, 2009 12.85 12.99 12.74 12.82 66,620,240 -0.12(-0.90%)
Dec 14, 2009 12.98 13.02 12.89 12.94 55,118,584 +0.05(+0.40%)
Dec 11, 2009 13.08 13.10 12.83 12.89 60,442,092 -0.16(-1.24%)
Dec 10, 2009 13.06 13.69 12.97 13.05 66,727,320 +0.09(+0.70%)
Dec 09, 2009 12.95 13.00 12.76 12.96 82,822,728 +0.01(+0.10%)
Dec 08, 2009 13.11 13.13 12.82 12.95 98,811,136 -0.25(-1.87%)
Dec 07, 2009 13.09 13.28 13.07 13.19 72,684,624 -0.06(-0.44%)
Dec 04, 2009 13.07 13.33 13.05 13.25 133,251,512 +0.38(+2.97%)
Dec 03, 2009 12.80 13.00 12.76 12.87 76,836,288 +0.10(+0.76%)
Dec 02, 2009 12.76 12.85 12.66 12.77 55,232,252 +0.04(+0.30%)
Dec 01, 2009 12.60 12.75 12.60 12.73 72,925,584 +0.30(+2.40%)
Nov 30, 2009 12.38 12.47 12.30 12.43 75,037,728 +0.06(+0.47%)
Nov 27, 2009 12.25 12.47 12.19 12.38 55,201,216 -0.15(-1.19%)
Nov 25, 2009 12.62 12.63 12.49 12.52 72,124,352 -0.03(-0.26%)
Nov 24, 2009 12.59 12.63 12.47 12.56 80,959,712 -0.01(-0.05%)
Nov 23, 2009 12.62 12.63 12.51 12.56 66,391,692 +0.10(+0.83%)
Nov 20, 2009 12.41 12.50 12.36 12.46 75,877,896 -0.04(-0.31%)
Nov 19, 2009 12.56 12.56 12.27 12.50 167,757,232 -0.53(-4.08%)
Nov 18, 2009 13.11 13.13 12.95 13.03 66,483,176 -0.13(-0.98%)
Nov 17, 2009 13.02 13.18 12.95 13.16 58,006,340 +0.06(+0.45%)
Nov 16, 2009 13.02 13.16 12.96 13.10 100,014,880 +0.27(+2.07%)
Nov 13, 2009 12.75 12.92 12.68 12.84 67,892,728 +0.09(+0.71%)
Nov 12, 2009 12.81 13.28 12.71 12.74 118,532,984 -0.10(-0.81%)
Nov 11, 2009 12.73 12.89 12.72 12.85 94,710,896 +0.22(+1.74%)
Nov 10, 2009 12.58 12.75 12.58 12.63 91,879,944 +0.03(+0.21%)
Nov 09, 2009 12.40 12.60 12.38 12.60 79,303,904 +0.34(+2.80%)
Nov 06, 2009 12.18 12.38 12.14 12.26 68,204,712 +0.03(+0.21%)
Nov 05, 2009 12.12 12.37 12.06 12.23 102,130,488 +0.19(+1.61%)
Nov 04, 2009 12.05 12.19 11.98 12.04 132,515,920 +0.15(+1.25%)
Nov 03, 2009 11.97 11.99 11.77 11.89 158,029,696 -0.33(-2.68%)
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.