Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.15 10.22 10.07 10.07 106,956,056 -0.04(-0.44%)
Nov 27, 2009 10.02 10.20 9.973 10.11 41,204,328 -0.19(-1.83%)
Nov 25, 2009 10.22 10.32 10.11 10.30 76,049,288 +0.16(+1.53%)
Nov 24, 2009 10.31 10.32 10.06 10.15 105,620,336 -0.12(-1.19%)
Nov 23, 2009 10.24 10.47 10.23 10.27 132,850,408 +0.09(+0.93%)
Nov 20, 2009 10.06 10.24 10.04 10.17 110,050,632 +0.14(+1.38%)
Nov 19, 2009 10.01 10.07 9.874 10.03 74,397,608 -0.04(-0.44%)
Nov 18, 2009 9.935 10.11 9.868 10.08 88,091,976 +0.14(+1.39%)
Nov 17, 2009 9.890 9.946 9.824 9.940 61,476,060 +0.00(+0.00%)
Nov 16, 2009 9.779 9.973 9.768 9.940 74,236,904 +0.19(+1.99%)
Nov 13, 2009 9.752 9.846 9.702 9.746 66,516,772 -0.02(-0.17%)
Nov 12, 2009 9.752 9.896 9.685 9.763 71,605,168 +0.00(+0.00%)
Nov 11, 2009 9.791 9.874 9.702 9.763 63,950,904 +0.03(+0.34%)
Nov 10, 2009 9.597 9.830 9.547 9.730 92,002,336 +0.07(+0.75%)
Nov 09, 2009 9.475 9.658 9.436 9.658 83,335,808 +0.26(+2.77%)
Nov 06, 2009 9.425 9.430 9.320 9.397 65,164,912 +0.03(+0.35%)
Nov 05, 2009 9.480 9.558 9.320 9.364 100,420,832 -0.02(-0.18%)
Nov 04, 2009 9.380 9.536 9.347 9.380 94,544,168 +0.02(+0.24%)
Nov 03, 2009 9.364 9.392 9.264 9.358 95,117,120 -0.03(-0.35%)
Nov 02, 2009 9.447 9.530 9.325 9.392 110,498,096 -0.04(-0.47%)
Oct 30, 2009 9.674 9.691 9.408 9.436 118,137,960 -0.29(-2.96%)
Oct 29, 2009 9.552 9.730 9.480 9.724 103,218,648 +0.19(+1.98%)
Oct 28, 2009 9.536 9.658 9.497 9.536 108,157,816 -0.03(-0.29%)
Oct 27, 2009 9.574 9.658 9.525 9.563 106,804,528 +0.08(+0.82%)
Oct 26, 2009 9.646 9.735 9.447 9.486 116,342,936 -0.07(-0.75%)
Oct 23, 2009 9.569 9.591 9.508 9.558 110,337,224 -0.17(-1.77%)
Oct 22, 2009 9.630 9.752 9.585 9.730 103,533,528 +0.08(+0.86%)
Oct 21, 2009 9.973 9.990 9.646 9.646 176,120,640 -0.29(-2.90%)
Oct 20, 2009 10.00 10.14 9.829 9.935 162,720,384 -0.03(-0.28%)
Oct 19, 2009 9.779 10.05 9.741 9.962 168,478,784 +0.12(+1.18%)
Oct 16, 2009 9.768 9.912 9.730 9.846 121,829,792 +0.06(+0.62%)
Oct 15, 2009 9.624 9.829 9.580 9.785 223,823,344 +0.16(+1.67%)
Oct 14, 2009 9.347 9.752 9.225 9.624 245,733,088 +0.33(+3.52%)
Oct 13, 2009 9.358 9.414 9.264 9.297 116,544,680 -0.18(-1.87%)
Oct 12, 2009 9.365 9.491 9.320 9.475 107,373,640 +0.10(+1.06%)
Oct 09, 2009 9.248 9.433 9.203 9.375 86,776,296 +0.12(+1.32%)
Oct 08, 2009 9.375 9.386 9.220 9.253 80,691,184 +0.01(+0.06%)
Oct 07, 2009 9.275 9.331 9.220 9.248 75,795,392 -0.05(-0.54%)
Oct 06, 2009 9.198 9.405 9.142 9.297 99,571,112 +0.21(+2.32%)
Oct 05, 2009 8.959 9.142 8.904 9.087 74,589,648 +0.14(+1.55%)
Oct 02, 2009 9.065 9.153 8.910 8.948 90,966,208 -0.07(-0.80%)
Oct 01, 2009 9.142 9.159 9.020 9.020 98,340,552 -0.15(-1.63%)
Sep 30, 2009 9.353 9.358 9.109 9.170 112,418,400 -0.12(-1.31%)
Sep 29, 2009 9.181 9.386 9.115 9.292 119,482,848 +0.03(+0.30%)
Sep 28, 2009 9.109 9.275 9.092 9.264 53,048,424 +0.18(+1.95%)
Sep 25, 2009 9.103 9.214 9.076 9.087 65,588,052 -0.02(-0.24%)
Sep 24, 2009 9.109 9.148 9.026 9.109 93,435,592 +0.01(+0.06%)
Sep 23, 2009 9.342 9.353 9.092 9.103 86,872,888 -0.21(-2.20%)
Sep 22, 2009 9.336 9.380 9.198 9.308 108,207,176 +0.09(+0.96%)
Sep 21, 2009 9.164 9.259 9.126 9.220 64,867,276 +0.07(+0.79%)
Sep 18, 2009 9.126 9.308 9.070 9.148 121,064,488 +0.02(+0.24%)
Sep 17, 2009 9.065 9.203 9.009 9.126 76,170,280 +0.15(+1.65%)
Sep 16, 2009 9.065 9.109 8.954 8.978 82,537,544 -0.00(-0.05%)
Sep 15, 2009 9.081 9.081 8.926 8.982 72,503,624 -0.08(-0.92%)
Sep 14, 2009 8.982 9.109 8.921 9.065 61,866,180 +0.06(+0.68%)
Sep 11, 2009 9.087 9.126 8.998 9.004 55,964,656 -0.05(-0.55%)
Sep 10, 2009 8.987 9.087 8.987 9.054 83,010,416 +0.09(+1.05%)
Sep 09, 2009 9.009 9.026 8.915 8.959 72,600,176 -0.02(-0.25%)
Sep 08, 2009 9.081 9.087 8.926 8.982 68,269,560 -0.10(-1.10%)
Sep 04, 2009 8.865 9.092 8.860 9.081 53,371,636 +0.17(+1.93%)
Sep 03, 2009 8.893 8.987 8.838 8.910 64,077,420 -0.17(-1.89%)
Sep 02, 2009 9.059 9.142 8.937 9.081 72,114,368 +0.02(+0.18%)
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.