Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.598 6.910 6.418 6.566 9,986 -0.53(-7.50%)
Jan 28, 2010 6.360 7.139 6.323 7.098 11,548 +0.73(+11.45%)
Jan 27, 2010 6.385 6.483 6.319 6.369 6,521 -0.03(-0.51%)
Jan 26, 2010 6.459 6.877 6.238 6.401 105,788 -0.11(-1.76%)
Jan 25, 2010 6.418 6.516 6.418 6.516 488 -0.04(-0.62%)
Jan 22, 2010 6.565 6.565 6.426 6.557 3,059 -0.04(-0.62%)
Jan 21, 2010 6.541 6.623 6.369 6.598 14,933 +0.07(+1.13%)
Jan 20, 2010 6.729 6.737 6.524 6.524 9,091 -0.16(-2.33%)
Jan 19, 2010 6.492 6.770 6.492 6.680 8,214 +0.20(+3.16%)
Jan 15, 2010 6.787 6.475 6.475 6.475 25,132 -0.21(-3.19%)
Jan 14, 2010 6.721 6.819 6.680 6.688 4,819 +0.05(+0.74%)
Jan 13, 2010 6.639 6.729 6.639 6.639 4,029 -0.02(-0.25%)
Jan 12, 2010 6.541 6.729 6.541 6.656 11,392 -0.07(-1.10%)
Jan 11, 2010 6.828 6.885 6.516 6.729 25,011 -0.14(-2.03%)
Jan 08, 2010 7.090 7.172 6.836 6.869 12,157 -0.31(-4.34%)
Jan 07, 2010 7.057 7.344 7.057 7.180 6,125 +0.02(+0.34%)
Jan 06, 2010 7.016 7.336 6.869 7.156 9,479 -0.40(-5.31%)
Jan 05, 2010 7.131 7.557 6.844 7.557 8,757 +0.40(+5.61%)
Jan 04, 2010 7.213 7.278 7.098 7.156 7,705 -0.57(-7.32%)
Dec 31, 2009 6.967 7.721 7.721 7.721 9,150 +0.72(+10.30%)
Dec 30, 2009 6.986 7.180 6.983 7.000 1,342 -0.20(-2.73%)
Dec 29, 2009 6.967 7.336 6.967 7.197 5,126 -0.03(-0.45%)
Dec 28, 2009 7.344 7.344 6.844 7.229 4,569 -0.02(-0.23%)
Dec 24, 2009 7.197 7.246 7.197 7.246 1,273 +0.16(+2.20%)
Dec 23, 2009 6.942 7.213 6.942 7.090 28,548 +0.09(+1.29%)
Dec 22, 2009 6.983 6.999 6.926 6.999 5,092 -0.13(-1.84%)
Dec 21, 2009 7.278 7.360 6.951 7.131 5,626 +0.36(+5.33%)
Dec 18, 2009 7.041 7.115 6.770 6.770 4,989 -0.34(-4.84%)
Dec 17, 2009 6.949 7.131 6.949 7.115 1,882 -0.01(-0.12%)
Dec 16, 2009 6.885 7.172 6.885 7.123 5,809 +0.20(+2.84%)
Dec 15, 2009 6.852 7.082 6.762 6.926 20,220 +0.14(+2.05%)
Dec 14, 2009 7.090 7.164 6.787 6.787 11,375 -0.23(-3.27%)
Dec 11, 2009 7.082 7.164 6.819 7.016 7,393 +0.08(+1.12%)
Dec 10, 2009 7.147 7.147 6.803 6.938 6,466 -0.07(-1.00%)
Dec 09, 2009 7.123 7.123 6.901 7.008 640 -0.22(-3.06%)
Dec 08, 2009 7.336 7.336 6.983 7.229 8,530 -0.11(-1.45%)
Dec 07, 2009 6.885 7.336 6.803 7.336 10,026 +0.25(+3.59%)
Dec 04, 2009 7.123 7.197 6.844 7.082 9,210 +0.29(+4.22%)
Dec 03, 2009 6.926 7.310 6.770 6.795 13,413 -0.38(-5.26%)
Dec 02, 2009 7.172 7.172 7.172 7.172 122 +0.12(+1.74%)
Dec 01, 2009 7.377 7.393 6.737 7.049 7,186 -0.35(-4.76%)
Nov 30, 2009 7.262 7.401 7.041 7.401 7,276 +0.33(+4.64%)
Nov 27, 2009 7.123 7.213 6.885 7.074 915 -0.17(-2.38%)
Nov 25, 2009 7.187 7.246 6.975 7.246 4,869 +0.04(+0.57%)
Nov 24, 2009 7.008 7.377 7.008 7.205 15,335 +0.18(+2.57%)
Nov 23, 2009 7.139 7.492 6.697 7.024 14,217 -0.11(-1.49%)
Nov 20, 2009 7.459 7.523 7.098 7.131 7,326 -0.11(-1.58%)
Nov 19, 2009 7.016 7.377 7.016 7.246 7,903 +0.23(+3.27%)
Nov 18, 2009 7.360 7.360 6.729 7.016 19,242 -0.50(-6.65%)
Nov 17, 2009 6.557 7.737 6.557 7.516 18,556 +0.99(+15.20%)
Nov 16, 2009 7.688 7.688 6.352 6.524 35,221 -1.29(-16.47%)
Nov 13, 2009 7.334 7.811 6.787 7.811 26,948 +0.76(+10.81%)
Nov 12, 2009 6.705 7.049 6.705 7.049 732 +0.07(+1.06%)
Nov 11, 2009 6.975 6.975 6.975 6.975 610 -0.48(-6.48%)
Nov 10, 2009 6.762 7.483 6.762 7.459 6,622 +0.08(+1.11%)
Nov 09, 2009 7.377 7.434 7.377 7.377 8,093 +0.09(+1.24%)
Nov 06, 2009 7.262 7.369 6.557 7.287 29,494 +0.04(+0.57%)
Nov 05, 2009 7.172 7.246 7.131 7.246 1,098 -0.03(-0.43%)
Nov 04, 2009 7.369 7.369 7.270 7.277 14,555 +0.01(+0.20%)
Nov 03, 2009 7.123 7.295 7.024 7.262 9,478 +0.07(+1.03%)
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.