Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.070 6.140 5.900 5.920 827,046 -0.21(-3.43%)
Jan 28, 2010 6.170 6.180 6.110 6.130 895,943 -0.04(-0.65%)
Jan 27, 2010 6.080 6.170 6.025 6.170 577,972 +0.10(+1.65%)
Jan 26, 2010 6.060 6.213 6.020 6.070 427,165 -0.07(-1.14%)
Jan 25, 2010 6.270 6.300 6.110 6.140 614,561 +0.13(+2.16%)
Jan 22, 2010 6.140 6.240 5.970 6.010 1,178,423 -0.06(-0.99%)
Jan 21, 2010 6.490 6.520 6.060 6.070 1,442,891 -0.49(-7.47%)
Jan 20, 2010 6.680 6.680 6.450 6.560 738,417 -0.34(-4.93%)
Jan 19, 2010 6.740 6.910 6.740 6.900 635,858 -0.05(-0.72%)
Jan 15, 2010 7.030 6.950 6.950 6.950 965,500 -0.19(-2.66%)
Jan 14, 2010 7.120 7.170 7.070 7.140 314,373 -0.04(-0.56%)
Jan 13, 2010 7.160 7.180 7.060 7.180 607,472 +0.05(+0.70%)
Jan 12, 2010 7.130 7.190 7.030 7.130 659,799 -0.04(-0.56%)
Jan 11, 2010 7.260 7.280 7.110 7.170 580,187 -0.07(-0.97%)
Jan 08, 2010 7.120 7.250 7.120 7.240 611,341 +0.23(+3.28%)
Jan 07, 2010 6.820 7.020 6.780 7.010 797,383 +0.16(+2.34%)
Jan 06, 2010 6.830 6.870 6.790 6.850 397,124 -0.03(-0.44%)
Jan 05, 2010 6.890 6.940 6.790 6.880 657,930 +0.05(+0.73%)
Jan 04, 2010 6.760 6.920 6.750 6.830 884,522 +0.42(+6.55%)
Dec 31, 2009 6.710 6.410 6.410 6.410 516,900 -0.07(-1.08%)
Dec 30, 2009 6.480 6.500 6.440 6.480 425,545 -0.09(-1.37%)
Dec 29, 2009 6.660 6.670 6.560 6.570 512,825 +0.03(+0.46%)
Dec 28, 2009 6.610 6.610 6.510 6.540 547,863 +0.04(+0.62%)
Dec 24, 2009 6.680 6.680 6.480 6.500 169,372 -0.03(-0.46%)
Dec 23, 2009 6.500 6.530 6.421 6.530 583,350 +0.19(+3.00%)
Dec 22, 2009 6.290 6.370 6.270 6.340 445,553 +0.14(+2.26%)
Dec 21, 2009 6.170 6.270 6.150 6.200 602,202 +0.07(+1.14%)
Dec 18, 2009 6.200 6.250 6.040 6.130 775,767 -0.12(-1.92%)
Dec 17, 2009 6.400 6.420 6.194 6.250 1,291,094 -0.25(-3.85%)
Dec 16, 2009 6.560 6.600 6.490 6.500 5,161,741 +0.18(+2.85%)
Dec 15, 2009 6.350 6.390 6.290 6.320 2,871,944 -0.18(-2.77%)
Dec 14, 2009 6.534 6.570 6.490 6.500 2,604,466 -0.09(-1.37%)
Dec 11, 2009 6.640 6.650 6.540 6.590 1,685,876 -0.03(-0.45%)
Dec 10, 2009 6.750 6.800 6.600 6.620 1,907,344 -0.08(-1.19%)
Dec 09, 2009 6.720 6.780 6.560 6.700 1,374,844 -0.13(-1.90%)
Dec 08, 2009 6.880 6.890 6.800 6.830 663,566 -0.22(-3.12%)
Dec 07, 2009 7.120 7.151 7.010 7.050 913,420 -0.10(-1.40%)
Dec 04, 2009 7.300 7.340 7.060 7.150 849,693 -0.02(-0.28%)
Dec 03, 2009 7.330 7.380 7.160 7.170 783,335 -0.12(-1.65%)
Dec 02, 2009 7.270 7.410 7.230 7.290 706,030 -0.10(-1.35%)
Dec 01, 2009 7.380 7.460 7.300 7.390 1,015,792 +0.15(+2.07%)
Nov 30, 2009 7.270 7.360 7.100 7.240 1,024,781 +0.12(+1.69%)
Nov 27, 2009 7.020 7.270 7.020 7.120 521,067 -0.46(-6.07%)
Nov 25, 2009 7.490 7.580 7.410 7.580 557,398 +0.16(+2.16%)
Nov 24, 2009 7.480 7.531 7.400 7.420 696,384 +0.10(+1.37%)
Nov 23, 2009 7.400 7.503 7.300 7.320 725,235 +0.12(+1.67%)
Nov 20, 2009 7.170 7.240 7.120 7.200 474,951 -0.16(-2.17%)
Nov 19, 2009 7.460 7.470 7.250 7.360 553,790 -0.27(-3.54%)
Nov 18, 2009 7.600 7.660 7.540 7.630 498,383 -0.10(-1.29%)
Nov 17, 2009 7.690 7.760 7.590 7.730 728,280 +0.00(+0.00%)
Nov 16, 2009 7.710 7.800 7.640 7.730 1,477,693 +0.13(+1.71%)
Nov 13, 2009 7.520 7.630 7.440 7.600 689,032 +0.09(+1.20%)
Nov 12, 2009 7.810 7.830 7.450 7.510 1,034,062 -0.62(-7.63%)
Nov 11, 2009 8.170 8.200 8.050 8.130 577,923 +0.23(+2.91%)
Nov 10, 2009 7.810 7.930 7.800 7.900 515,699 -0.02(-0.25%)
Nov 09, 2009 7.780 7.950 7.750 7.920 826,744 +0.51(+6.88%)
Nov 06, 2009 7.270 7.430 7.250 7.410 641,065 +0.09(+1.23%)
Nov 05, 2009 7.440 7.510 7.310 7.320 690,392 -0.02(-0.27%)
Nov 04, 2009 7.470 7.540 7.320 7.340 1,352,930 +0.29(+4.11%)
Nov 03, 2009 6.850 7.050 6.820 7.050 1,536,460 -0.02(-0.28%)
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.