Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.812 10.36 9.598 10.27 170,074 +0.40(+4.03%)
Nov 27, 2009 9.598 10.35 9.591 9.871 99,100 -0.14(-1.40%)
Nov 25, 2009 10.16 10.35 9.945 10.01 71,499 -0.03(-0.29%)
Nov 24, 2009 10.07 10.16 9.583 10.04 83,421 +0.03(+0.29%)
Nov 23, 2009 9.981 10.42 9.937 10.01 150,604 +0.09(+0.89%)
Nov 20, 2009 9.834 10.19 9.776 9.922 69,617 -0.04(-0.37%)
Nov 19, 2009 10.34 10.34 9.856 9.959 144,112 -0.49(-4.66%)
Nov 18, 2009 10.20 10.50 9.989 10.45 167,627 +0.25(+2.46%)
Nov 17, 2009 10.30 10.38 9.959 10.20 172,840 -0.10(-0.93%)
Nov 16, 2009 10.36 11.43 9.886 10.29 606,947 +0.07(+0.72%)
Nov 13, 2009 9.834 10.28 9.548 10.22 196,861 +0.69(+7.28%)
Nov 12, 2009 9.687 10.28 9.436 9.524 144,052 -0.19(-1.97%)
Nov 11, 2009 9.547 9.841 9.259 9.716 197,345 +0.18(+1.85%)
Nov 10, 2009 8.905 9.856 8.740 9.539 403,510 +0.65(+7.30%)
Nov 09, 2009 9.030 9.495 8.699 8.890 225,511 -0.07(-0.82%)
Nov 06, 2009 8.338 9.030 8.116 8.964 180,908 +0.52(+6.20%)
Nov 05, 2009 8.065 8.507 7.954 8.441 111,180 +0.47(+5.92%)
Nov 04, 2009 8.035 8.255 7.836 7.969 151,913 +0.01(+0.09%)
Nov 03, 2009 7.423 8.021 7.401 7.962 150,828 +0.48(+6.40%)
Nov 02, 2009 7.711 7.844 7.151 7.482 142,073 -0.15(-1.93%)
Oct 30, 2009 7.667 7.822 7.350 7.630 191,122 -0.07(-0.86%)
Oct 29, 2009 7.276 7.792 7.276 7.696 162,334 +0.46(+6.31%)
Oct 28, 2009 7.438 7.564 6.871 7.239 280,421 -0.25(-3.35%)
Oct 27, 2009 7.976 8.455 7.446 7.490 550,242 -0.45(-5.66%)
Oct 26, 2009 7.917 8.262 7.505 7.939 168,104 +0.06(+0.75%)
Oct 23, 2009 8.168 8.455 7.873 7.880 219,162 -0.52(-6.23%)
Oct 22, 2009 8.404 8.765 8.256 8.404 98,830 -0.04(-0.52%)
Oct 21, 2009 7.932 8.647 7.932 8.448 195,652 +0.52(+6.51%)
Oct 20, 2009 7.917 8.080 7.895 7.932 112,440 -0.17(-2.09%)
Oct 19, 2009 8.153 8.352 7.962 8.102 274,834 -0.03(-0.36%)
Oct 16, 2009 8.323 8.382 8.072 8.131 117,551 -0.30(-3.58%)
Oct 15, 2009 8.839 8.839 8.382 8.433 163,237 -0.44(-4.98%)
Oct 14, 2009 8.831 8.957 8.669 8.876 59,374 +0.10(+1.18%)
Oct 13, 2009 8.809 8.845 8.426 8.772 62,470 -0.04(-0.42%)
Oct 12, 2009 9.171 9.244 8.632 8.809 71,241 -0.40(-4.32%)
Oct 09, 2009 8.920 9.362 8.883 9.207 83,136 +0.26(+2.88%)
Oct 08, 2009 9.126 9.384 8.905 8.949 119,338 -0.05(-0.57%)
Oct 07, 2009 8.765 9.185 8.706 9.001 114,843 +0.18(+2.09%)
Oct 06, 2009 8.529 8.905 8.507 8.817 89,760 +0.39(+4.64%)
Oct 05, 2009 7.969 8.507 7.969 8.426 68,129 +0.44(+5.54%)
Oct 02, 2009 8.183 8.220 7.925 7.984 139,459 -0.32(-3.90%)
Oct 01, 2009 8.610 8.669 8.183 8.308 98,763 -0.37(-4.25%)
Sep 30, 2009 8.986 9.089 8.551 8.677 69,562 -0.20(-2.24%)
Sep 29, 2009 8.640 9.030 8.625 8.876 53,864 +0.18(+2.03%)
Sep 28, 2009 8.588 8.817 8.345 8.699 65,729 +0.15(+1.72%)
Sep 25, 2009 8.559 8.596 8.139 8.551 109,709 -0.01(-0.17%)
Sep 24, 2009 8.787 8.985 8.271 8.566 107,739 -0.20(-2.27%)
Sep 23, 2009 8.551 9.067 8.455 8.765 74,014 +0.29(+3.39%)
Sep 22, 2009 8.772 8.772 8.411 8.478 57,343 -0.18(-2.13%)
Sep 21, 2009 8.485 8.831 8.485 8.662 51,299 -0.01(-0.09%)
Sep 18, 2009 8.610 8.972 8.537 8.669 126,739 +0.13(+1.47%)
Sep 17, 2009 8.455 8.935 8.455 8.544 81,936 +0.14(+1.67%)
Sep 16, 2009 8.175 8.544 8.131 8.404 52,217 +0.24(+2.98%)
Sep 15, 2009 8.360 8.360 8.109 8.161 47,111 -0.20(-2.38%)
Sep 14, 2009 8.109 8.426 7.910 8.360 79,170 +0.21(+2.53%)
Sep 11, 2009 8.286 8.374 8.035 8.153 41,624 -0.10(-1.16%)
Sep 10, 2009 8.374 8.441 8.116 8.249 80,213 -0.16(-1.93%)
Sep 09, 2009 8.338 8.411 7.947 8.411 86,682 -0.04(-0.44%)
Sep 08, 2009 8.603 8.618 8.227 8.448 65,073 -0.03(-0.35%)
Sep 04, 2009 8.492 8.625 8.131 8.478 63,928 -0.07(-0.78%)
Sep 03, 2009 8.242 8.588 7.829 8.544 66,602 +0.32(+3.85%)
Sep 02, 2009 8.109 8.588 8.065 8.227 51,850 +0.07(+0.90%)
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.