Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.293 9.207 9.207 9.207 48,925,596 -0.10(-1.02%)
Dec 30, 2009 9.283 9.398 9.270 9.303 71,679,824 -0.01(-0.07%)
Dec 29, 2009 9.329 9.348 9.276 9.309 48,374,584 +0.00(+0.04%)
Dec 28, 2009 9.280 9.309 9.247 9.306 47,566,480 +0.08(+0.82%)
Dec 24, 2009 9.230 9.237 9.181 9.230 18,595,772 +0.02(+0.21%)
Dec 23, 2009 9.191 9.214 9.128 9.211 47,529,712 +0.05(+0.50%)
Dec 22, 2009 9.109 9.181 9.053 9.165 79,181,176 +0.10(+1.12%)
Dec 21, 2009 8.990 9.096 8.990 9.063 64,459,296 +0.09(+0.99%)
Dec 18, 2009 9.020 9.050 8.928 8.974 143,273,248 +0.03(+0.37%)
Dec 17, 2009 8.981 9.017 8.905 8.941 81,064,056 -0.11(-1.20%)
Dec 16, 2009 9.086 9.132 9.027 9.050 83,439,776 -0.02(-0.18%)
Dec 15, 2009 9.168 9.197 9.030 9.066 65,122,248 -0.15(-1.60%)
Dec 14, 2009 9.243 9.263 9.194 9.214 65,579,796 +0.01(+0.14%)
Dec 11, 2009 9.181 9.230 9.135 9.201 58,417,952 +0.08(+0.90%)
Dec 10, 2009 9.102 9.184 9.082 9.119 61,574,564 +0.07(+0.73%)
Dec 09, 2009 8.997 9.092 8.987 9.053 70,449,584 -0.02(-0.18%)
Dec 08, 2009 9.194 9.194 9.033 9.069 78,996,032 -0.12(-1.29%)
Dec 07, 2009 9.135 9.283 9.099 9.188 74,722,424 +0.12(+1.34%)
Dec 04, 2009 9.151 9.188 9.040 9.066 97,260,112 +0.03(+0.29%)
Dec 03, 2009 8.997 9.112 8.951 9.040 77,404,912 +0.06(+0.62%)
Dec 02, 2009 8.971 9.056 8.941 8.984 55,852,032 +0.06(+0.63%)
Dec 01, 2009 8.928 8.951 8.849 8.928 81,472,848 +0.08(+0.89%)
Nov 30, 2009 8.856 8.869 8.761 8.849 96,726,360 -0.02(-0.19%)
Nov 27, 2009 8.701 8.895 8.688 8.866 49,499,076 -0.03(-0.33%)
Nov 25, 2009 8.951 8.977 8.877 8.895 63,509,000 -0.01(-0.07%)
Nov 24, 2009 8.813 8.951 8.764 8.902 105,208,184 +0.11(+1.19%)
Nov 23, 2009 8.665 8.833 8.623 8.797 139,814,160 +0.25(+2.92%)
Nov 20, 2009 8.573 8.636 8.540 8.547 72,269,560 -0.03(-0.34%)
Nov 19, 2009 8.600 8.609 8.527 8.577 73,400,288 -0.07(-0.76%)
Nov 18, 2009 8.632 8.642 8.554 8.642 59,654,960 +0.01(+0.11%)
Nov 17, 2009 8.639 8.659 8.590 8.632 65,365,632 -0.00(-0.04%)
Nov 16, 2009 8.652 8.738 8.609 8.636 71,745,416 +0.01(+0.15%)
Nov 13, 2009 8.613 8.705 8.577 8.623 60,294,040 -0.01(-0.15%)
Nov 12, 2009 8.659 8.747 8.606 8.636 51,779,604 -0.05(-0.57%)
Nov 11, 2009 8.708 8.711 8.613 8.685 55,893,964 +0.03(+0.30%)
Nov 10, 2009 8.649 8.728 8.593 8.659 66,479,484 +0.01(+0.08%)
Nov 09, 2009 8.531 8.655 8.511 8.652 71,998,128 +0.13(+1.58%)
Nov 06, 2009 8.494 8.552 8.455 8.517 58,156,888 +0.02(+0.23%)
Nov 05, 2009 8.399 8.534 8.399 8.498 66,796,260 +0.11(+1.33%)
Nov 04, 2009 8.363 8.488 8.343 8.386 77,012,400 +0.06(+0.67%)
Nov 03, 2009 8.383 8.419 8.291 8.330 81,454,360 -0.08(-0.90%)
Nov 02, 2009 8.508 8.514 8.212 8.406 151,250,320 -0.03(-0.31%)
Oct 30, 2009 8.590 8.626 8.416 8.432 126,530,088 -0.18(-2.13%)
Oct 29, 2009 8.537 8.672 8.491 8.616 97,248,024 +0.05(+0.58%)
Oct 28, 2009 8.419 8.631 8.409 8.567 131,578,736 +0.16(+1.88%)
Oct 27, 2009 8.327 8.452 8.314 8.409 106,345,584 +0.10(+1.15%)
Oct 26, 2009 8.498 8.504 8.294 8.314 105,052,312 -0.14(-1.63%)
Oct 23, 2009 8.468 8.468 8.389 8.452 112,881,176 -0.12(-1.42%)
Oct 22, 2009 8.665 8.751 8.547 8.573 133,199,368 +0.05(+0.62%)
Oct 21, 2009 8.586 8.603 8.481 8.521 93,164,744 -0.02(-0.19%)
Oct 20, 2009 8.485 8.613 8.475 8.537 105,510,776 -0.00(-0.04%)
Oct 19, 2009 8.481 8.563 8.442 8.540 78,798,856 +0.10(+1.17%)
Oct 16, 2009 8.475 8.501 8.396 8.442 106,341,200 -0.07(-0.81%)
Oct 15, 2009 8.504 8.527 8.412 8.511 78,905,712 +0.03(+0.31%)
Oct 14, 2009 8.613 8.623 8.468 8.485 99,414,024 -0.02(-0.27%)
Oct 13, 2009 8.409 8.550 8.356 8.508 98,319,896 +0.10(+1.17%)
Oct 12, 2009 8.419 8.485 8.386 8.409 79,257,712 -0.02(-0.23%)
Oct 09, 2009 8.547 8.570 8.412 8.429 100,919,744 -0.09(-1.08%)
Oct 08, 2009 8.662 8.685 8.501 8.521 134,619,184 -0.08(-0.92%)
Oct 07, 2009 8.820 8.820 8.590 8.600 122,856,432 -0.32(-3.57%)
Oct 06, 2009 8.852 8.931 8.826 8.918 78,465,304 +0.13(+1.46%)
Oct 05, 2009 8.774 8.833 8.705 8.790 70,105,680 +0.08(+0.90%)
Oct 02, 2009 8.721 8.787 8.688 8.711 75,424,288 -0.03(-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.