Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.165 8.989 8.989 8.989 37,259,432 -0.10(-1.13%)
Dec 30, 2009 9.027 9.130 9.016 9.092 16,247,955 +0.05(+0.51%)
Dec 29, 2009 9.081 9.119 9.027 9.046 15,587,394 -0.07(-0.80%)
Dec 28, 2009 9.119 9.168 9.069 9.119 15,809,589 -0.01(-0.08%)
Dec 24, 2009 9.210 9.210 9.100 9.126 9,270,470 -0.03(-0.33%)
Dec 23, 2009 8.802 9.260 8.798 9.157 60,044,464 +0.40(+4.58%)
Dec 22, 2009 8.725 8.813 8.702 8.756 24,136,686 +0.02(+0.22%)
Dec 21, 2009 8.710 8.767 8.664 8.737 26,620,618 +0.08(+0.88%)
Dec 18, 2009 8.771 8.783 8.504 8.660 62,885,208 -0.05(-0.53%)
Dec 17, 2009 8.672 8.771 8.614 8.706 33,484,178 -0.04(-0.44%)
Dec 16, 2009 8.637 8.786 8.634 8.744 35,283,172 +0.17(+2.01%)
Dec 15, 2009 8.557 8.664 8.504 8.572 21,146,638 -0.08(-0.97%)
Dec 14, 2009 8.653 8.725 8.603 8.656 22,765,758 -0.02(-0.18%)
Dec 11, 2009 8.634 8.737 8.595 8.672 27,559,644 +0.06(+0.75%)
Dec 10, 2009 8.729 8.784 8.569 8.607 40,555,436 -0.07(-0.84%)
Dec 09, 2009 8.576 8.683 8.427 8.679 46,028,040 +0.05(+0.62%)
Dec 08, 2009 8.771 8.775 8.580 8.626 48,520,168 -0.21(-2.34%)
Dec 07, 2009 8.993 9.157 8.825 8.832 37,403,476 -0.21(-2.32%)
Dec 04, 2009 9.142 9.168 8.916 9.042 33,679,064 +0.03(+0.30%)
Dec 03, 2009 9.142 9.161 9.008 9.016 29,260,952 -0.06(-0.67%)
Dec 02, 2009 9.222 9.249 9.054 9.077 48,751,024 -0.09(-1.00%)
Dec 01, 2009 9.398 9.455 9.123 9.168 82,138,312 -0.18(-1.92%)
Nov 30, 2009 8.867 9.375 8.863 9.348 61,512,652 +0.48(+5.38%)
Nov 27, 2009 8.763 8.951 8.708 8.870 17,793,882 -0.15(-1.65%)
Nov 25, 2009 9.065 9.073 8.977 9.019 17,673,110 +0.01(+0.08%)
Nov 24, 2009 8.981 9.065 8.859 9.012 28,805,840 +0.05(+0.60%)
Nov 23, 2009 8.779 8.985 8.756 8.958 30,590,980 +0.25(+2.90%)
Nov 20, 2009 8.815 8.844 8.691 8.706 43,847,320 -0.15(-1.72%)
Nov 19, 2009 8.809 8.970 8.786 8.859 39,709,900 +0.00(+0.00%)
Nov 18, 2009 8.985 9.004 8.825 8.859 27,998,660 -0.18(-1.95%)
Nov 17, 2009 9.060 9.081 8.901 9.035 30,333,616 -0.05(-0.55%)
Nov 16, 2009 9.100 9.214 9.050 9.084 28,702,562 +0.02(+0.17%)
Nov 13, 2009 9.168 9.187 9.019 9.069 30,224,424 -0.06(-0.71%)
Nov 12, 2009 9.096 9.199 9.073 9.134 38,787,236 +0.06(+0.63%)
Nov 11, 2009 9.016 9.115 8.974 9.077 34,403,524 +0.13(+1.41%)
Nov 10, 2009 8.943 9.023 8.874 8.951 32,958,022 +0.06(+0.69%)
Nov 09, 2009 8.932 8.977 8.840 8.890 37,883,748 -0.03(-0.30%)
Nov 06, 2009 8.844 8.977 8.767 8.916 23,549,754 +0.04(+0.43%)
Nov 05, 2009 8.775 8.939 8.733 8.878 32,449,042 +0.26(+3.06%)
Nov 04, 2009 8.599 8.744 8.561 8.614 31,792,344 +0.02(+0.18%)
Nov 03, 2009 8.504 8.630 8.450 8.599 37,324,328 +0.03(+0.31%)
Nov 02, 2009 8.427 8.695 8.217 8.572 56,293,292 +0.06(+0.76%)
Oct 30, 2009 8.802 8.825 8.454 8.508 49,527,600 -0.28(-3.22%)
Oct 29, 2009 8.790 8.897 8.748 8.790 32,129,944 +0.10(+1.14%)
Oct 28, 2009 8.748 9.012 8.664 8.691 51,286,324 -0.15(-1.72%)
Oct 27, 2009 8.844 9.042 8.721 8.843 41,912,000 -0.07(-0.78%)
Oct 26, 2009 8.958 9.096 8.794 8.912 47,713,148 -0.09(-0.98%)
Oct 23, 2009 9.061 9.321 8.939 9.000 65,546,700 -0.16(-1.71%)
Oct 22, 2009 9.184 9.329 8.890 9.157 138,531,280 -0.40(-4.23%)
Oct 21, 2009 9.722 9.856 9.518 9.562 106,751,288 -0.01(-0.12%)
Oct 20, 2009 9.451 9.661 9.443 9.573 38,435,396 -0.03(-0.36%)
Oct 19, 2009 9.447 9.646 9.321 9.608 45,209,136 +0.25(+2.69%)
Oct 16, 2009 9.573 9.585 9.294 9.356 48,956,312 -0.16(-1.69%)
Oct 15, 2009 9.646 9.696 9.497 9.516 36,087,948 -0.20(-2.08%)
Oct 14, 2009 9.724 9.734 9.558 9.718 40,837,736 +0.10(+1.03%)
Oct 13, 2009 9.550 9.692 9.524 9.619 53,305,232 +0.15(+1.61%)
Oct 12, 2009 9.478 9.524 9.378 9.466 30,310,170 +0.14(+1.47%)
Oct 09, 2009 9.459 9.497 9.275 9.329 31,214,732 -0.15(-1.57%)
Oct 08, 2009 9.386 9.604 9.378 9.478 66,336,008 +0.18(+1.89%)
Oct 07, 2009 9.130 9.310 9.054 9.302 43,045,680 +0.15(+1.67%)
Oct 06, 2009 8.886 9.153 8.878 9.149 75,191,448 +0.40(+4.54%)
Oct 05, 2009 8.702 8.813 8.630 8.752 34,007,116 +0.08(+0.93%)
Oct 02, 2009 8.737 8.813 8.611 8.672 38,388,804 -0.21(-2.32%)
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.