Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.662 6.687 6.394 6.405 984,147,968 -0.27(-4.00%)
Oct 29, 2009 6.626 6.687 6.529 6.672 4,195,703,808 +0.13(+2.05%)
Oct 28, 2009 6.718 6.729 6.493 6.538 1,726,226,944 -0.17(-2.52%)
Oct 27, 2009 6.852 6.891 6.675 6.707 1,271,281,152 -0.17(-2.52%)
Oct 26, 2009 6.921 7.025 6.799 6.880 3,563,468,288 -0.05(-0.72%)
Oct 23, 2009 6.990 6.993 6.906 6.930 3,095,894,272 -0.04(-0.61%)
Oct 22, 2009 6.956 7.063 6.881 6.973 1,527,615,488 +0.01(+0.14%)
Oct 21, 2009 6.780 7.092 6.770 6.963 192,784,384 +0.21(+3.10%)
Oct 20, 2009 6.816 6.855 6.723 6.754 4,100,107,776 +0.30(+4.69%)
Oct 19, 2009 6.383 6.456 6.305 6.451 2,637,395,456 +0.06(+0.96%)
Oct 16, 2009 6.434 6.468 6.383 6.390 3,174,177,024 -0.09(-1.32%)
Oct 15, 2009 6.444 6.487 6.440 6.475 2,748,401,664 -0.02(-0.38%)
Oct 14, 2009 6.533 6.535 6.464 6.500 2,762,780,672 +0.04(+0.67%)
Oct 13, 2009 6.478 6.496 6.446 6.457 2,560,523,264 -0.03(-0.41%)
Oct 12, 2009 6.491 6.507 6.444 6.484 2,119,111,936 +0.01(+0.18%)
Oct 09, 2009 6.421 6.480 6.409 6.472 2,157,717,504 +0.04(+0.63%)
Oct 08, 2009 6.479 6.505 6.418 6.431 3,224,092,416 -0.03(-0.52%)
Oct 07, 2009 6.448 6.475 6.423 6.465 3,426,102,784 +0.01(+0.13%)
Oct 06, 2009 6.379 6.456 6.364 6.456 156,885,504 +0.14(+2.14%)
Oct 05, 2009 6.327 6.349 6.261 6.321 3,113,157,376 +0.04(+0.61%)
Oct 02, 2009 6.164 6.318 6.162 6.283 4,070,905,088 +0.14(+2.23%)
Oct 01, 2009 6.298 6.328 6.140 6.146 3,860,509,952 -0.15(-2.42%)
Sep 30, 2009 6.325 6.335 6.205 6.298 3,969,940,992 -0.00(-0.02%)
Sep 29, 2009 6.345 6.368 6.263 6.299 2,541,137,920 -0.03(-0.41%)
Sep 28, 2009 6.248 6.343 6.229 6.325 2,482,714,368 +0.13(+2.07%)
Sep 25, 2009 6.185 6.303 6.165 6.197 3,275,800,064 -0.05(-0.79%)
Sep 24, 2009 6.361 6.378 6.210 6.246 4,053,043,968 -0.06(-0.91%)
Sep 23, 2009 6.300 6.419 6.287 6.303 72,113,664 +0.03(+0.55%)
Sep 22, 2009 6.293 6.299 6.213 6.269 2,624,776,704 +0.02(+0.25%)
Sep 21, 2009 6.262 6.292 6.171 6.253 3,220,445,952 -0.03(-0.54%)
Sep 18, 2009 6.314 6.339 6.278 6.287 131,113,984 +0.02(+0.25%)
Sep 17, 2009 6.184 6.347 6.183 6.271 1,668,730,368 +0.09(+1.47%)
Sep 16, 2009 6.048 6.210 6.044 6.180 1,252,678,144 +0.23(+3.83%)
Sep 15, 2009 5.914 5.968 5.898 5.952 3,137,713,408 +0.05(+0.83%)
Sep 14, 2009 5.805 5.909 5.785 5.903 2,369,163,264 +0.05(+0.91%)
Sep 11, 2009 5.875 5.885 5.806 5.850 2,567,444,992 -0.01(-0.23%)
Sep 10, 2009 5.846 5.887 5.804 5.863 3,613,466,368 +0.05(+0.83%)
Sep 09, 2009 5.871 5.928 5.766 5.815 1,672,520,704 -0.06(-1.04%)
Sep 08, 2009 5.878 5.883 5.844 5.876 2,317,929,472 +0.09(+1.54%)
Sep 04, 2009 5.684 5.800 5.678 5.787 2,756,291,584 +0.13(+2.26%)
Sep 03, 2009 5.656 5.678 5.607 5.659 2,162,744,064 +0.05(+0.83%)
Sep 02, 2009 5.594 5.695 5.576 5.613 2,679,924,992 -0.00(-0.07%)
Sep 01, 2009 5.708 5.777 5.605 5.617 3,450,823,680 -0.10(-1.73%)
Aug 31, 2009 5.714 5.737 5.658 5.716 2,290,633,216 -0.06(-1.08%)
Aug 28, 2009 5.854 5.861 5.727 5.778 3,338,055,424 +0.02(+0.35%)
Aug 27, 2009 5.734 5.762 5.601 5.758 3,304,805,888 +0.07(+1.22%)
Aug 26, 2009 5.740 5.761 5.666 5.689 2,236,638,720 -0.07(-1.17%)
Aug 25, 2009 5.758 5.808 5.747 5.756 2,386,406,144 +0.01(+0.20%)
Aug 24, 2009 5.781 5.801 5.718 5.745 2,993,941,248 -0.01(-0.09%)
Aug 21, 2009 5.697 5.755 5.668 5.750 3,061,223,168 +0.10(+1.74%)
Aug 20, 2009 5.606 5.665 5.593 5.652 2,516,458,240 +0.06(+1.05%)
Aug 19, 2009 5.530 5.617 5.520 5.593 3,040,602,112 +0.02(+0.37%)
Aug 18, 2009 5.492 5.581 5.485 5.573 3,172,157,952 +0.15(+2.76%)
Aug 17, 2009 5.557 5.559 5.417 5.423 3,858,078,976 -0.24(-4.31%)
Aug 14, 2009 5.707 5.716 5.625 5.667 2,250,008,832 -0.06(-0.97%)
Aug 13, 2009 5.663 5.731 5.658 5.723 3,237,112,064 +0.11(+1.88%)
Aug 12, 2009 5.523 5.665 5.520 5.617 3,274,564,096 +0.08(+1.52%)
Aug 11, 2009 5.562 5.586 5.501 5.533 2,614,394,112 -0.06(-1.15%)
Aug 10, 2009 5.629 5.661 5.561 5.597 2,209,384,192 -0.03(-0.48%)
Aug 07, 2009 5.623 5.661 5.600 5.624 2,849,922,048 +0.05(+0.98%)
Aug 06, 2009 5.626 5.658 5.542 5.570 2,513,409,280 -0.04(-0.73%)
Aug 05, 2009 5.632 5.688 5.580 5.610 3,113,528,576 -0.01(-0.27%)
Aug 04, 2009 5.604 5.626 5.580 5.625 2,912,135,936 -0.03(-0.53%)
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.