Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.963 9.224 8.793 8.893 24,607,322 -0.11(-1.25%)
Jan 28, 2010 8.813 9.121 8.676 9.006 77,352,136 +1.72(+23.68%)
Jan 27, 2010 7.143 7.311 6.993 7.281 22,712,912 +0.15(+2.04%)
Jan 26, 2010 6.960 7.179 6.937 7.136 11,343,415 +0.12(+1.67%)
Jan 25, 2010 7.293 7.357 6.931 7.019 13,790,741 -0.25(-3.46%)
Jan 22, 2010 7.297 7.484 7.214 7.270 9,395,841 -0.04(-0.59%)
Jan 21, 2010 7.217 7.454 7.214 7.313 8,614,711 -0.01(-0.10%)
Jan 20, 2010 7.266 7.493 7.221 7.320 9,684,647 +0.01(+0.08%)
Jan 19, 2010 7.250 7.383 7.243 7.314 5,302,122 +0.04(+0.49%)
Jan 15, 2010 7.246 7.279 7.279 7.279 91,218,392 -0.01(-0.08%)
Jan 14, 2010 7.519 7.576 7.270 7.284 17,684,954 -0.42(-5.50%)
Jan 13, 2010 7.613 7.754 7.559 7.709 14,421,553 +0.23(+3.04%)
Jan 12, 2010 7.529 7.583 7.451 7.481 6,329,504 -0.12(-1.62%)
Jan 11, 2010 7.660 7.704 7.529 7.604 6,783,307 -0.01(-0.13%)
Jan 08, 2010 7.499 7.743 7.466 7.614 8,180,696 +0.13(+1.72%)
Jan 07, 2010 7.731 7.757 7.463 7.486 9,955,204 -0.13(-1.73%)
Jan 06, 2010 7.361 7.673 7.197 7.617 23,290,006 +0.26(+3.51%)
Jan 05, 2010 7.653 7.657 7.259 7.359 23,752,580 -0.28(-3.68%)
Jan 04, 2010 7.931 7.961 7.566 7.640 17,239,376 -0.23(-2.92%)
Dec 31, 2009 7.947 7.870 7.870 7.870 37,039,100 -0.08(-0.97%)
Dec 30, 2009 8.144 8.144 7.893 7.947 4,636,863 -0.19(-2.37%)
Dec 29, 2009 8.260 8.284 8.134 8.140 4,838,575 -0.05(-0.63%)
Dec 28, 2009 8.103 8.286 8.103 8.191 6,005,481 +0.06(+0.79%)
Dec 24, 2009 8.136 8.241 8.076 8.127 3,035,073 +0.01(+0.07%)
Dec 23, 2009 7.736 8.133 7.731 8.121 10,452,393 +0.46(+6.04%)
Dec 22, 2009 7.714 7.886 7.630 7.659 11,583,823 -0.05(-0.65%)
Dec 21, 2009 7.604 7.747 7.579 7.709 6,855,008 +0.10(+1.30%)
Dec 18, 2009 7.701 7.711 7.571 7.610 10,441,529 -0.07(-0.86%)
Dec 17, 2009 7.794 7.831 7.671 7.676 10,090,619 -0.19(-2.45%)
Dec 16, 2009 8.101 8.131 7.813 7.869 17,006,982 -0.26(-3.23%)
Dec 15, 2009 8.023 8.214 7.986 8.131 5,581,779 +0.07(+0.90%)
Dec 14, 2009 8.049 8.074 7.930 8.059 4,818,121 +0.10(+1.27%)
Dec 11, 2009 8.119 8.143 7.914 7.957 5,078,052 -0.15(-1.83%)
Dec 10, 2009 7.951 8.164 7.951 8.106 5,913,543 +0.11(+1.39%)
Dec 09, 2009 8.010 8.034 7.844 7.994 5,146,330 +0.01(+0.07%)
Dec 08, 2009 7.924 8.017 7.823 7.989 7,777,307 +0.00(+0.02%)
Dec 07, 2009 8.140 8.140 7.929 7.987 9,392,033 -0.05(-0.57%)
Dec 04, 2009 8.294 8.349 7.871 8.033 11,601,302 -0.25(-3.04%)
Dec 03, 2009 8.440 8.499 8.247 8.284 8,533,777 -0.14(-1.71%)
Dec 02, 2009 8.337 8.543 8.294 8.429 9,093,546 +0.11(+1.32%)
Dec 01, 2009 8.216 8.396 8.101 8.319 13,823,235 -0.06(-0.68%)
Nov 30, 2009 8.279 8.403 8.130 8.376 9,074,296 +0.11(+1.35%)
Nov 27, 2009 8.187 8.360 7.816 8.264 5,754,657 -0.20(-2.31%)
Nov 25, 2009 8.524 8.551 8.400 8.460 7,613,801 -0.06(-0.75%)
Nov 24, 2009 8.346 8.626 8.300 8.524 10,400,138 -0.10(-1.18%)
Nov 23, 2009 8.643 8.711 8.580 8.626 4,852,883 +0.06(+0.68%)
Nov 20, 2009 8.519 8.584 8.331 8.567 7,789,396 -0.04(-0.48%)
Nov 19, 2009 8.671 8.710 8.563 8.609 4,040,371 -0.12(-1.42%)
Nov 18, 2009 8.687 8.807 8.606 8.733 6,591,108 +0.05(+0.63%)
Nov 17, 2009 8.519 8.713 8.430 8.679 9,716,532 +0.18(+2.17%)
Nov 16, 2009 8.509 8.626 8.460 8.494 8,024,505 +0.02(+0.22%)
Nov 13, 2009 8.266 8.486 8.219 8.476 5,476,996 +0.16(+1.96%)
Nov 12, 2009 8.493 8.548 8.293 8.313 5,186,489 -0.18(-2.10%)
Nov 11, 2009 8.444 8.556 8.349 8.491 10,471,832 +0.15(+1.78%)
Nov 10, 2009 8.130 8.483 8.110 8.343 13,187,866 +0.17(+2.10%)
Nov 09, 2009 7.949 8.210 7.929 8.171 8,534,778 +0.19(+2.40%)
Nov 06, 2009 7.851 8.003 7.714 7.980 12,006,427 -0.08(-0.94%)
Nov 05, 2009 7.706 8.119 7.656 8.056 13,412,090 +0.32(+4.12%)
Nov 04, 2009 7.727 7.857 7.714 7.737 7,727,789 +0.06(+0.76%)
Nov 03, 2009 7.596 7.757 7.516 7.679 10,737,552 -0.01(-0.09%)
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.