Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.540 7.370 7.370 7.370 880,300 -0.20(-2.64%)
Dec 30, 2009 7.760 7.760 7.530 7.570 893,706 -0.20(-2.57%)
Dec 29, 2009 7.300 7.880 7.300 7.770 553,781 -0.11(-1.40%)
Dec 28, 2009 8.000 8.000 7.820 7.880 536,314 -0.12(-1.50%)
Dec 24, 2009 7.900 8.000 7.810 8.000 281,945 +0.13(+1.65%)
Dec 23, 2009 7.860 7.890 7.720 7.870 810,424 +0.03(+0.38%)
Dec 22, 2009 7.590 7.860 7.520 7.840 1,114,289 +0.30(+3.98%)
Dec 21, 2009 7.190 7.600 7.150 7.540 1,164,201 +0.37(+5.16%)
Dec 18, 2009 7.430 7.440 7.090 7.170 6,112,959 -0.17(-2.32%)
Dec 17, 2009 7.580 7.580 7.250 7.340 1,891,771 -0.26(-3.42%)
Dec 16, 2009 7.560 7.860 7.500 7.600 1,263,412 +0.09(+1.20%)
Dec 15, 2009 7.400 7.770 7.400 7.510 801,605 -0.22(-2.85%)
Dec 14, 2009 7.570 7.760 7.510 7.730 710,682 +0.08(+1.05%)
Dec 11, 2009 7.270 7.870 7.200 7.650 1,856,255 +0.44(+6.10%)
Dec 10, 2009 7.190 7.292 7.100 7.210 591,905 +0.03(+0.42%)
Dec 09, 2009 7.150 7.270 7.030 7.180 680,425 +0.06(+0.84%)
Dec 08, 2009 6.820 7.160 6.730 7.120 1,126,872 +0.23(+3.34%)
Dec 07, 2009 6.890 7.000 6.800 6.890 465,784 -0.02(-0.29%)
Dec 04, 2009 7.000 7.090 6.830 6.910 890,886 +0.02(+0.29%)
Dec 03, 2009 7.000 7.120 6.880 6.890 645,623 -0.11(-1.57%)
Dec 02, 2009 6.960 7.010 6.900 7.000 594,724 +0.06(+0.86%)
Dec 01, 2009 6.910 6.960 6.820 6.940 992,019 +0.10(+1.46%)
Nov 30, 2009 6.630 6.850 6.540 6.840 884,321 +0.20(+3.01%)
Nov 27, 2009 6.610 6.860 6.610 6.640 331,818 -0.20(-2.92%)
Nov 25, 2009 6.860 6.910 6.820 6.840 358,009 -0.01(-0.15%)
Nov 24, 2009 6.840 6.855 6.600 6.850 467,333 +0.04(+0.59%)
Nov 23, 2009 6.780 6.920 6.700 6.810 737,827 +0.10(+1.49%)
Nov 20, 2009 6.560 6.720 6.450 6.710 1,137,820 +0.08(+1.21%)
Nov 19, 2009 6.870 6.870 6.500 6.630 1,467,553 -0.27(-3.91%)
Nov 18, 2009 7.100 7.220 6.730 6.900 2,351,468 -0.79(-10.27%)
Nov 17, 2009 7.490 7.780 7.400 7.690 993,388 +0.20(+2.67%)
Nov 16, 2009 7.290 8.000 7.160 7.490 1,630,484 +0.28(+3.88%)
Nov 13, 2009 7.190 7.210 7.120 7.210 670,355 +0.01(+0.14%)
Nov 12, 2009 7.200 7.230 7.150 7.200 1,098,785 +0.01(+0.14%)
Nov 11, 2009 7.250 7.250 7.140 7.190 1,026,690 +0.03(+0.42%)
Nov 10, 2009 7.080 7.240 6.960 7.160 1,279,693 +0.11(+1.56%)
Nov 09, 2009 7.030 7.250 7.010 7.050 1,681,730 +0.25(+3.68%)
Nov 06, 2009 6.610 6.810 6.550 6.800 815,866 +0.09(+1.34%)
Nov 05, 2009 6.590 6.738 6.460 6.710 1,739,934 +0.22(+3.39%)
Nov 04, 2009 6.850 6.900 6.470 6.490 2,357,019 -0.30(-4.42%)
Nov 03, 2009 6.290 6.790 6.280 6.790 1,648,524 +0.44(+6.93%)
Nov 02, 2009 6.090 6.440 5.990 6.350 1,499,854 +0.27(+4.44%)
Oct 30, 2009 5.710 6.350 5.650 6.080 2,247,781 +0.37(+6.48%)
Oct 29, 2009 5.300 5.710 5.300 5.710 1,272,655 +0.38(+7.13%)
Oct 28, 2009 5.740 5.740 5.310 5.330 797,322 -0.44(-7.63%)
Oct 27, 2009 5.830 5.890 5.690 5.770 580,572 -0.02(-0.35%)
Oct 26, 2009 5.860 6.050 5.680 5.790 596,581 -0.05(-0.86%)
Oct 23, 2009 5.870 6.090 5.810 5.840 374,051 -0.16(-2.67%)
Oct 22, 2009 5.940 6.090 5.810 6.000 471,492 +0.04(+0.67%)
Oct 21, 2009 6.050 6.270 5.930 5.960 542,678 -0.13(-2.13%)
Oct 20, 2009 6.140 6.440 6.040 6.090 564,141 -0.34(-5.29%)
Oct 19, 2009 6.280 6.500 6.250 6.430 867,344 +0.18(+2.88%)
Oct 16, 2009 6.260 6.300 6.110 6.250 632,664 -0.05(-0.79%)
Oct 15, 2009 6.240 6.390 6.220 6.300 443,579 -0.01(-0.16%)
Oct 14, 2009 6.310 6.380 6.179 6.310 452,921 +0.09(+1.45%)
Oct 13, 2009 6.330 6.420 6.060 6.220 475,304 -0.14(-2.20%)
Oct 12, 2009 6.441 6.480 6.330 6.360 396,772 -0.14(-2.15%)
Oct 09, 2009 6.430 6.500 6.370 6.500 375,068 +0.09(+1.40%)
Oct 08, 2009 6.480 6.560 6.390 6.410 633,295 -0.05(-0.77%)
Oct 07, 2009 6.350 6.490 6.350 6.460 700,131 +0.09(+1.41%)
Oct 06, 2009 6.210 6.380 6.070 6.370 950,971 +0.24(+3.92%)
Oct 05, 2009 6.010 6.150 5.960 6.130 415,720 +0.14(+2.34%)
Oct 02, 2009 5.920 6.140 5.900 5.990 536,003 +0.02(+0.34%)
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.