Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.06 10.14 9.986 9.987 107,823,048 -0.04(-0.44%)
Nov 27, 2009 9.937 10.12 9.893 10.03 41,538,336 -0.19(-1.83%)
Nov 25, 2009 10.13 10.23 10.03 10.22 76,665,752 +0.15(+1.53%)
Nov 24, 2009 10.23 10.24 9.981 10.06 106,476,504 -0.12(-1.19%)
Nov 23, 2009 10.16 10.39 10.15 10.18 133,927,304 +0.09(+0.93%)
Nov 20, 2009 9.976 10.16 9.959 10.09 110,942,712 +0.14(+1.38%)
Nov 19, 2009 9.932 9.987 9.794 9.954 75,000,680 -0.04(-0.44%)
Nov 18, 2009 9.855 10.03 9.789 9.998 88,806,056 +0.14(+1.39%)
Nov 17, 2009 9.811 9.866 9.745 9.860 61,974,392 +0.00(+0.00%)
Nov 16, 2009 9.701 9.893 9.690 9.860 74,838,672 +0.19(+1.99%)
Nov 13, 2009 9.673 9.767 9.624 9.668 67,055,960 -0.02(-0.17%)
Nov 12, 2009 9.673 9.816 9.607 9.684 72,185,600 +0.00(+0.00%)
Nov 11, 2009 9.712 9.794 9.624 9.684 64,469,296 +0.03(+0.34%)
Nov 10, 2009 9.519 9.751 9.470 9.651 92,748,112 +0.07(+0.75%)
Nov 09, 2009 9.399 9.580 9.360 9.580 84,011,336 +0.26(+2.77%)
Nov 06, 2009 9.349 9.355 9.245 9.322 65,693,144 +0.03(+0.35%)
Nov 05, 2009 9.404 9.481 9.245 9.289 101,234,848 -0.02(-0.18%)
Nov 04, 2009 9.305 9.459 9.272 9.305 95,310,552 +0.11(+1.15%)
Nov 03, 2009 9.205 9.232 9.107 9.200 96,757,768 -0.03(-0.35%)
Nov 02, 2009 9.287 9.368 9.167 9.232 112,404,056 -0.04(-0.47%)
Oct 30, 2009 9.510 9.526 9.249 9.276 120,175,696 -0.28(-2.96%)
Oct 29, 2009 9.390 9.565 9.319 9.559 104,999,040 +0.19(+1.98%)
Oct 28, 2009 9.374 9.494 9.336 9.374 110,023,408 -0.03(-0.29%)
Oct 27, 2009 9.412 9.494 9.363 9.401 108,646,776 +0.08(+0.82%)
Oct 26, 2009 9.483 9.570 9.287 9.325 118,349,712 -0.07(-0.75%)
Oct 23, 2009 9.407 9.428 9.347 9.396 112,240,408 -0.17(-1.77%)
Oct 22, 2009 9.467 9.586 9.423 9.565 105,319,352 +0.08(+0.86%)
Oct 21, 2009 9.804 9.821 9.483 9.483 179,158,496 -0.28(-2.90%)
Oct 20, 2009 9.831 9.968 9.663 9.766 165,527,120 -0.03(-0.28%)
Oct 19, 2009 9.614 9.880 9.575 9.793 171,384,832 +0.11(+1.18%)
Oct 16, 2009 9.603 9.744 9.565 9.679 123,931,208 +0.06(+0.62%)
Oct 15, 2009 9.461 9.663 9.418 9.619 227,684,016 +0.16(+1.67%)
Oct 14, 2009 9.189 9.586 9.069 9.461 249,971,680 +0.32(+3.52%)
Oct 13, 2009 9.200 9.254 9.107 9.140 118,554,936 -0.17(-1.87%)
Oct 12, 2009 9.206 9.330 9.162 9.314 109,225,704 +0.10(+1.06%)
Oct 09, 2009 9.091 9.273 9.047 9.216 88,273,080 +0.12(+1.32%)
Oct 08, 2009 9.216 9.227 9.063 9.096 82,083,008 +0.01(+0.06%)
Oct 07, 2009 9.118 9.172 9.063 9.091 77,102,768 -0.05(-0.54%)
Oct 06, 2009 9.042 9.246 8.987 9.140 101,288,592 +0.21(+2.32%)
Oct 05, 2009 8.807 8.987 8.753 8.933 75,876,224 +0.14(+1.55%)
Oct 02, 2009 8.911 8.998 8.758 8.797 92,535,264 -0.07(-0.80%)
Oct 01, 2009 8.987 9.004 8.867 8.867 100,036,800 -0.15(-1.63%)
Sep 30, 2009 9.194 9.200 8.955 9.014 114,357,480 -0.12(-1.31%)
Sep 29, 2009 9.025 9.227 8.960 9.134 121,543,776 +0.03(+0.30%)
Sep 28, 2009 8.955 9.118 8.938 9.107 53,963,444 +0.17(+1.95%)
Sep 25, 2009 8.949 9.058 8.922 8.933 66,719,364 -0.02(-0.24%)
Sep 24, 2009 8.955 8.993 8.873 8.955 95,047,240 +0.01(+0.06%)
Sep 23, 2009 9.183 9.194 8.938 8.949 88,371,344 -0.20(-2.20%)
Sep 22, 2009 9.178 9.221 9.042 9.151 110,073,616 +0.09(+0.96%)
Sep 21, 2009 9.009 9.102 8.971 9.063 65,986,156 +0.07(+0.79%)
Sep 18, 2009 8.971 9.151 8.916 8.993 123,152,704 +0.02(+0.24%)
Sep 17, 2009 8.911 9.047 8.857 8.971 77,484,120 +0.15(+1.65%)
Sep 16, 2009 8.911 8.955 8.802 8.825 83,961,216 -0.00(-0.04%)
Sep 15, 2009 8.927 8.927 8.775 8.829 73,754,224 -0.08(-0.92%)
Sep 14, 2009 8.829 8.955 8.769 8.911 62,933,296 +0.06(+0.68%)
Sep 11, 2009 8.933 8.971 8.846 8.851 56,929,980 -0.05(-0.55%)
Sep 10, 2009 8.835 8.933 8.835 8.900 84,442,248 +0.09(+1.05%)
Sep 09, 2009 8.857 8.873 8.764 8.807 73,852,440 -0.02(-0.25%)
Sep 08, 2009 8.927 8.933 8.775 8.829 69,447,128 -0.10(-1.10%)
Sep 04, 2009 8.715 8.938 8.709 8.927 54,292,232 +0.17(+1.93%)
Sep 03, 2009 8.742 8.835 8.688 8.758 65,182,676 -0.17(-1.89%)
Sep 02, 2009 8.906 8.987 8.786 8.927 73,358,248 +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.