Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.191 8.290 8.179 8.221 18,406,560 +0.03(+0.42%)
Jan 28, 2010 8.175 8.321 8.148 8.187 14,639,476 -0.07(-0.88%)
Jan 27, 2010 8.290 8.344 8.160 8.260 20,281,032 -0.03(-0.32%)
Jan 26, 2010 8.302 8.379 8.260 8.286 18,821,068 -0.08(-1.01%)
Jan 25, 2010 8.367 8.405 8.309 8.371 24,773,494 +0.02(+0.23%)
Jan 22, 2010 8.229 8.425 8.191 8.352 37,736,620 +0.10(+1.16%)
Jan 21, 2010 8.244 8.375 8.214 8.256 38,533,456 -0.03(-0.32%)
Jan 20, 2010 8.068 8.300 8.010 8.283 31,586,990 +0.19(+2.37%)
Jan 19, 2010 7.930 8.098 7.922 8.091 22,198,176 +0.14(+1.79%)
Jan 15, 2010 7.922 7.949 7.949 7.949 43,089,260 +0.03(+0.44%)
Jan 14, 2010 7.887 7.941 7.845 7.914 17,008,392 +0.00(+0.00%)
Jan 13, 2010 7.983 8.018 7.757 7.914 22,870,450 -0.03(-0.39%)
Jan 12, 2010 7.849 8.029 7.828 7.945 28,505,238 +0.14(+1.82%)
Jan 11, 2010 7.757 7.818 7.726 7.803 19,492,028 +0.03(+0.39%)
Jan 08, 2010 7.849 7.849 7.719 7.772 27,341,364 -0.07(-0.93%)
Jan 07, 2010 7.769 7.853 7.698 7.845 27,543,806 +0.08(+0.99%)
Jan 06, 2010 7.765 7.803 7.676 7.769 32,757,788 +0.00(+0.05%)
Jan 05, 2010 7.864 7.884 7.738 7.765 25,941,468 -0.09(-1.17%)
Jan 04, 2010 7.876 7.922 7.841 7.857 16,576,705 -0.02(-0.24%)
Dec 31, 2009 7.849 7.876 7.876 7.876 35,753,576 +0.02(+0.20%)
Dec 30, 2009 7.845 7.899 7.830 7.861 9,034,322 +0.02(+0.24%)
Dec 29, 2009 7.945 7.987 7.834 7.841 14,555,189 -0.11(-1.40%)
Dec 28, 2009 7.945 7.972 7.861 7.953 10,980,848 +0.03(+0.39%)
Dec 24, 2009 7.941 7.976 7.891 7.922 4,918,346 -0.00(-0.05%)
Dec 23, 2009 7.945 8.006 7.907 7.926 12,961,710 +0.02(+0.29%)
Dec 22, 2009 7.884 7.937 7.853 7.903 12,446,906 +0.09(+1.13%)
Dec 21, 2009 7.780 7.903 7.734 7.815 26,036,512 +0.09(+1.19%)
Dec 18, 2009 7.815 7.872 7.699 7.723 37,944,924 -0.08(-1.08%)
Dec 17, 2009 7.849 7.903 7.792 7.807 29,341,070 -0.06(-0.71%)
Dec 16, 2009 7.738 7.987 7.715 7.863 43,634,040 +0.13(+1.66%)
Dec 15, 2009 7.665 7.742 7.627 7.734 33,595,116 +0.09(+1.20%)
Dec 14, 2009 7.669 7.680 7.588 7.642 32,926,596 -0.04(-0.55%)
Dec 11, 2009 7.723 7.765 7.661 7.684 30,506,370 -0.01(-0.15%)
Dec 10, 2009 7.692 7.746 7.627 7.696 36,077,748 +0.01(+0.15%)
Dec 09, 2009 7.757 7.757 7.535 7.684 71,365,216 -0.04(-0.50%)
Dec 08, 2009 7.688 7.914 7.462 7.723 200,895,168 -1.04(-11.90%)
Dec 07, 2009 8.628 8.812 8.590 8.766 25,862,924 +0.13(+1.56%)
Dec 04, 2009 8.578 8.741 8.536 8.632 32,304,660 +0.10(+1.17%)
Dec 03, 2009 8.724 8.724 8.520 8.532 20,825,652 -0.18(-2.03%)
Dec 02, 2009 8.827 8.835 8.693 8.708 22,098,488 -0.07(-0.83%)
Dec 01, 2009 8.781 8.873 8.731 8.781 15,463,079 +0.06(+0.66%)
Nov 30, 2009 8.789 8.793 8.655 8.724 16,853,910 -0.05(-0.57%)
Nov 27, 2009 8.766 8.804 8.655 8.774 5,452,885 -0.07(-0.74%)
Nov 25, 2009 8.820 8.908 8.820 8.839 13,190,930 -0.01(-0.13%)
Nov 24, 2009 8.777 8.850 8.747 8.850 12,925,618 +0.05(+0.61%)
Nov 23, 2009 8.858 8.910 8.758 8.797 10,746,003 +0.03(+0.31%)
Nov 20, 2009 8.777 8.873 8.712 8.770 17,691,698 +0.02(+0.18%)
Nov 19, 2009 8.701 8.762 8.670 8.754 16,565,704 +0.03(+0.40%)
Nov 18, 2009 8.862 8.866 8.693 8.720 13,895,147 -0.13(-1.47%)
Nov 17, 2009 8.969 8.996 8.827 8.850 12,531,586 -0.13(-1.49%)
Nov 16, 2009 8.935 9.000 8.870 8.985 15,482,996 +0.05(+0.56%)
Nov 13, 2009 8.935 8.996 8.889 8.935 9,066,327 +0.03(+0.39%)
Nov 12, 2009 9.000 9.073 8.896 8.900 13,145,999 -0.16(-1.78%)
Nov 11, 2009 9.123 9.169 9.023 9.061 10,228,069 -0.03(-0.30%)
Nov 10, 2009 9.215 9.253 9.065 9.088 23,552,322 +0.00(+0.00%)
Nov 09, 2009 8.912 9.100 8.912 9.088 14,365,849 +0.16(+1.80%)
Nov 06, 2009 8.931 8.965 8.862 8.927 14,806,232 +0.04(+0.47%)
Nov 05, 2009 8.881 8.965 8.866 8.885 12,509,120 +0.03(+0.30%)
Nov 04, 2009 8.873 8.946 8.831 8.858 13,963,101 +0.00(+0.00%)
Nov 03, 2009 8.854 8.923 8.751 8.858 18,290,708 -0.03(-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.