MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.564 7.201 7.201 7.201 617,792 -0.34(-4.56%)
Dec 30, 2009 7.478 7.602 7.392 7.545 509,734 +0.03(+0.38%)
Dec 29, 2009 7.497 7.545 7.459 7.516 526,595 +0.05(+0.64%)
Dec 28, 2009 7.392 7.497 7.220 7.468 639,935 +0.06(+0.77%)
Dec 24, 2009 7.440 7.459 7.363 7.411 320,228 -0.04(-0.51%)
Dec 23, 2009 7.363 7.478 7.315 7.449 433,896 +0.07(+0.91%)
Dec 22, 2009 7.354 7.506 7.325 7.382 1,217,179 +0.01(+0.13%)
Dec 21, 2009 7.038 7.431 6.991 7.373 1,147,902 +0.40(+5.75%)
Dec 18, 2009 6.790 7.220 6.761 6.972 7,977,769 +0.20(+2.96%)
Dec 17, 2009 6.838 6.876 6.771 6.771 726,308 -0.04(-0.56%)
Dec 16, 2009 6.933 7.029 6.781 6.809 1,095,173 -0.11(-1.52%)
Dec 15, 2009 6.952 6.991 6.876 6.914 824,797 -0.05(-0.69%)
Dec 14, 2009 6.962 6.972 6.905 6.962 2,074,175 -0.09(-1.22%)
Dec 11, 2009 6.962 7.144 6.952 7.048 536,385 +0.14(+2.07%)
Dec 10, 2009 6.886 7.000 6.838 6.905 1,097,806 +0.10(+1.40%)
Dec 09, 2009 6.828 6.857 6.733 6.809 576,433 -0.03(-0.42%)
Dec 08, 2009 6.924 6.943 6.781 6.838 502,555 -0.13(-1.92%)
Dec 07, 2009 6.857 7.010 6.857 6.972 563,674 +0.10(+1.39%)
Dec 04, 2009 6.876 6.914 6.704 6.876 572,712 +0.17(+2.56%)
Dec 03, 2009 6.857 6.991 6.676 6.704 1,045,045 -0.27(-3.84%)
Dec 02, 2009 7.058 7.210 6.972 6.972 582,995 -0.11(-1.48%)
Dec 01, 2009 6.914 7.124 6.809 7.077 1,144,638 +0.23(+3.35%)
Nov 30, 2009 6.666 6.876 6.513 6.847 875,678 +0.15(+2.28%)
Nov 27, 2009 6.685 6.790 6.628 6.695 329,287 -0.18(-2.64%)
Nov 25, 2009 6.914 6.924 6.838 6.876 243,354 +0.03(+0.42%)
Nov 24, 2009 6.914 6.914 6.685 6.847 663,815 -0.09(-1.24%)
Nov 23, 2009 6.867 7.000 6.790 6.933 751,500 +0.15(+2.25%)
Nov 20, 2009 6.800 6.838 6.723 6.781 637,265 -0.04(-0.56%)
Nov 19, 2009 6.886 6.914 6.733 6.819 1,109,844 -0.11(-1.52%)
Nov 18, 2009 7.096 7.144 6.910 6.924 657,824 -0.16(-2.29%)
Nov 17, 2009 7.010 7.134 6.981 7.086 657,590 +0.09(+1.23%)
Nov 16, 2009 6.924 7.038 6.914 7.000 1,051,285 +0.12(+1.81%)
Nov 13, 2009 6.714 6.905 6.609 6.876 2,248,648 +0.15(+2.27%)
Nov 12, 2009 7.000 7.000 6.647 6.723 1,406,747 -0.25(-3.56%)
Nov 11, 2009 6.857 7.096 6.857 6.972 1,416,675 +0.22(+3.25%)
Nov 10, 2009 6.437 6.800 6.370 6.752 1,701,611 +0.27(+4.12%)
Nov 09, 2009 6.599 6.752 6.437 6.485 978,233 -0.04(-0.59%)
Nov 06, 2009 6.341 6.618 6.341 6.523 594,919 +0.09(+1.34%)
Nov 05, 2009 6.274 6.513 6.188 6.437 1,199,986 +0.23(+3.69%)
Nov 04, 2009 6.418 6.609 6.188 6.208 2,620,830 -0.45(-6.74%)
Nov 03, 2009 6.580 6.666 6.446 6.656 560,116 +0.09(+1.31%)
Nov 02, 2009 6.542 6.695 6.370 6.570 1,132,772 +0.04(+0.58%)
Oct 30, 2009 6.962 6.962 6.456 6.532 2,081,275 -0.53(-7.57%)
Oct 29, 2009 6.886 7.220 6.838 7.067 869,920 +0.22(+3.21%)
Oct 28, 2009 7.210 7.249 6.790 6.847 1,089,030 -0.36(-5.03%)
Oct 27, 2009 7.440 7.545 7.210 7.210 758,178 -0.18(-2.45%)
Oct 26, 2009 7.449 7.640 7.258 7.392 998,623 -0.06(-0.77%)
Oct 23, 2009 7.401 7.478 7.315 7.449 932,949 -0.18(-2.38%)
Oct 22, 2009 7.449 7.678 7.354 7.631 753,751 +0.19(+2.57%)
Oct 21, 2009 7.564 7.783 7.401 7.440 1,382,590 -0.11(-1.52%)
Oct 20, 2009 7.401 7.611 7.382 7.554 865,501 +0.04(+0.51%)
Oct 19, 2009 7.707 7.707 7.201 7.516 2,105,893 -0.42(-5.29%)
Oct 16, 2009 8.261 8.261 7.573 7.936 2,880,946 -0.42(-5.03%)
Oct 15, 2009 8.385 8.442 8.184 8.356 1,534,217 -0.05(-0.57%)
Oct 14, 2009 8.423 8.643 8.309 8.404 2,412,123 +0.13(+1.62%)
Oct 13, 2009 7.812 8.270 7.717 8.270 1,875,261 +0.49(+6.26%)
Oct 12, 2009 7.688 7.836 7.640 7.783 751,205 +0.17(+2.26%)
Oct 09, 2009 7.191 7.640 7.105 7.611 1,285,232 +0.43(+5.98%)
Oct 08, 2009 7.086 7.354 7.086 7.182 920,928 +0.12(+1.76%)
Oct 07, 2009 7.067 7.315 7.048 7.058 527,229 -0.07(-0.94%)
Oct 06, 2009 7.115 7.277 7.019 7.124 1,387,079 +0.05(+0.67%)
Oct 05, 2009 6.972 7.105 6.933 7.077 655,955 +0.09(+1.23%)
Oct 02, 2009 6.972 7.086 6.857 6.991 738,221 -0.07(-0.95%)
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.
TOP
Email a Story