Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.036 9.064 8.859 8.923 19,389,786 -0.04(-0.39%)
Jan 28, 2010 9.107 9.177 8.958 8.958 12,481,937 -0.14(-1.55%)
Jan 27, 2010 9.234 9.241 8.831 9.100 16,945,204 -0.13(-1.45%)
Jan 26, 2010 9.403 9.403 9.202 9.234 6,835,657 -0.24(-2.54%)
Jan 25, 2010 9.319 9.524 9.244 9.474 8,778,614 +0.28(+3.00%)
Jan 22, 2010 9.460 9.516 9.184 9.199 9,244,606 -0.25(-2.62%)
Jan 21, 2010 9.700 9.820 9.382 9.446 8,588,918 -0.24(-2.48%)
Jan 20, 2010 9.891 9.891 9.580 9.686 8,805,042 -0.30(-2.97%)
Jan 19, 2010 9.912 10.05 9.799 9.983 6,651,589 +0.06(+0.64%)
Jan 15, 2010 9.905 9.919 9.919 9.919 7,910,081 -0.04(-0.35%)
Jan 14, 2010 9.905 10.06 9.891 9.954 6,115,958 +0.01(+0.07%)
Jan 13, 2010 9.707 9.990 9.686 9.947 7,768,610 +0.26(+2.70%)
Jan 12, 2010 9.750 9.799 9.658 9.686 8,072,508 -0.11(-1.15%)
Jan 11, 2010 9.728 9.898 9.721 9.799 12,196,228 +0.06(+0.65%)
Jan 08, 2010 9.460 9.764 9.432 9.735 7,993,610 +0.27(+2.84%)
Jan 07, 2010 9.446 9.594 9.290 9.467 23,841,570 +0.01(+0.07%)
Jan 06, 2010 9.502 9.707 9.453 9.460 10,626,108 -0.10(-1.03%)
Jan 05, 2010 9.658 9.778 9.538 9.559 7,209,120 -0.10(-1.02%)
Jan 04, 2010 9.453 9.679 9.453 9.658 6,507,644 +0.25(+2.70%)
Dec 31, 2009 9.651 9.403 9.403 9.403 4,925,471 -0.25(-2.63%)
Dec 30, 2009 9.651 9.658 9.538 9.658 3,538,592 -0.01(-0.07%)
Dec 29, 2009 9.834 9.856 9.658 9.665 5,300,210 -0.18(-1.87%)
Dec 28, 2009 9.820 9.870 9.750 9.848 3,909,859 +0.04(+0.36%)
Dec 24, 2009 9.806 9.877 9.750 9.813 2,157,000 -0.01(-0.07%)
Dec 23, 2009 9.679 9.841 9.622 9.820 5,532,781 +0.17(+1.76%)
Dec 22, 2009 9.792 9.834 9.566 9.651 6,332,409 -0.16(-1.66%)
Dec 21, 2009 9.764 9.891 9.721 9.813 4,949,065 +0.09(+0.94%)
Dec 18, 2009 9.820 9.979 9.700 9.721 8,960,449 -0.01(-0.07%)
Dec 17, 2009 9.764 9.891 9.601 9.728 7,660,950 +0.01(+0.14%)
Dec 16, 2009 9.743 9.919 9.615 9.714 10,293,136 +0.06(+0.59%)
Dec 15, 2009 9.410 9.764 9.347 9.658 15,039,379 +0.15(+1.56%)
Dec 14, 2009 9.403 9.531 9.389 9.509 7,976,324 +0.27(+2.91%)
Dec 11, 2009 8.979 9.241 8.895 9.241 7,237,039 +0.24(+2.67%)
Dec 10, 2009 8.888 9.071 8.831 9.001 10,573,274 +0.01(+0.08%)
Dec 09, 2009 9.114 9.142 8.874 8.994 8,208,985 -0.10(-1.09%)
Dec 08, 2009 9.297 9.319 9.050 9.093 7,499,327 -0.30(-3.16%)
Dec 07, 2009 9.453 9.531 9.361 9.389 6,867,388 -0.05(-0.52%)
Dec 04, 2009 9.333 9.453 9.156 9.439 18,013,494 +0.25(+2.77%)
Dec 03, 2009 9.234 9.326 9.124 9.184 6,615,755 -0.04(-0.46%)
Dec 02, 2009 9.297 9.432 9.181 9.227 8,608,760 -0.06(-0.61%)
Dec 01, 2009 9.064 9.312 9.064 9.283 9,494,817 +0.28(+3.14%)
Nov 30, 2009 9.057 9.121 8.916 9.001 9,357,766 -0.03(-0.31%)
Nov 27, 2009 8.951 9.177 8.874 9.029 5,410,138 -0.30(-3.18%)
Nov 25, 2009 8.965 9.347 8.909 9.326 8,645,776 +0.37(+4.18%)
Nov 24, 2009 9.050 9.114 8.895 8.951 8,660,721 -0.12(-1.32%)
Nov 23, 2009 9.071 9.128 8.994 9.071 12,276,733 +0.13(+1.50%)
Nov 20, 2009 9.036 9.078 8.874 8.937 15,002,617 -0.14(-1.56%)
Nov 19, 2009 9.347 9.354 9.029 9.078 12,290,122 -0.31(-3.31%)
Nov 18, 2009 9.361 9.516 9.347 9.389 6,672,000 -0.01(-0.08%)
Nov 17, 2009 9.629 9.644 9.333 9.396 7,143,568 -0.25(-2.64%)
Nov 16, 2009 9.580 9.721 9.453 9.651 8,669,285 +0.19(+2.02%)
Nov 13, 2009 9.290 9.531 9.248 9.460 9,077,130 +0.23(+2.53%)
Nov 12, 2009 9.538 9.651 9.206 9.227 12,919,339 -0.37(-3.90%)
Nov 11, 2009 9.870 9.877 9.538 9.601 20,060,458 -0.16(-1.59%)
Nov 10, 2009 9.743 9.863 9.679 9.757 18,489,338 -0.08(-0.79%)
Nov 09, 2009 9.877 9.976 9.622 9.834 26,855,580 -0.08(-0.78%)
Nov 06, 2009 9.707 10.22 9.629 9.912 17,922,710 +0.23(+2.41%)
Nov 05, 2009 9.488 9.799 9.488 9.679 6,057,730 +0.28(+3.01%)
Nov 04, 2009 9.474 9.735 9.354 9.396 9,857,614 -0.01(-0.08%)
Nov 03, 2009 9.276 9.460 9.255 9.403 7,649,298 +0.07(+0.76%)
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.