Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.037 6.149 6.149 6.149 3,507,729 +0.10(+1.65%)
Dec 30, 2009 6.139 6.153 6.008 6.049 3,645,933 -0.09(-1.41%)
Dec 29, 2009 6.171 6.171 6.088 6.136 2,060,566 +0.03(+0.48%)
Dec 28, 2009 6.140 6.207 6.091 6.106 2,741,694 -0.06(-0.90%)
Dec 24, 2009 6.155 6.209 6.153 6.162 983,681 +0.03(+0.53%)
Dec 23, 2009 6.059 6.160 6.034 6.129 6,365,540 +0.06(+0.94%)
Dec 22, 2009 6.132 6.144 6.036 6.072 2,089,788 -0.02(-0.32%)
Dec 21, 2009 6.083 6.165 6.082 6.091 3,863,586 +0.01(+0.19%)
Dec 18, 2009 6.126 6.133 6.042 6.080 8,355,774 -0.05(-0.83%)
Dec 17, 2009 6.186 6.186 6.098 6.131 4,795,145 -0.02(-0.32%)
Dec 16, 2009 6.129 6.207 6.090 6.150 6,409,037 +0.10(+1.65%)
Dec 15, 2009 6.023 6.114 6.019 6.051 7,666,141 +0.00(+0.00%)
Dec 14, 2009 6.006 6.065 5.948 6.051 4,827,909 +0.06(+1.06%)
Dec 11, 2009 5.987 6.010 5.893 5.987 4,332,887 +0.05(+0.88%)
Dec 10, 2009 5.913 5.982 5.895 5.934 7,924,843 +0.02(+0.30%)
Dec 09, 2009 6.023 6.031 5.891 5.916 9,240,802 -0.10(-1.63%)
Dec 08, 2009 6.036 6.088 5.992 6.015 5,179,239 -0.07(-1.16%)
Dec 07, 2009 6.162 6.191 6.041 6.085 5,741,014 -0.08(-1.30%)
Dec 04, 2009 6.333 6.374 6.059 6.165 9,859,179 -0.17(-2.66%)
Dec 03, 2009 6.503 6.528 6.332 6.333 7,912,484 -0.17(-2.56%)
Dec 02, 2009 6.542 6.627 6.456 6.500 7,372,087 +0.00(+0.03%)
Dec 01, 2009 6.291 6.510 6.268 6.498 7,753,544 +0.25(+3.97%)
Nov 30, 2009 6.124 6.345 6.119 6.250 6,637,183 +0.15(+2.41%)
Nov 27, 2009 6.011 6.152 5.939 6.103 2,906,379 -0.07(-1.19%)
Nov 25, 2009 6.137 6.194 6.085 6.176 3,117,896 +0.05(+0.83%)
Nov 24, 2009 6.142 6.160 6.055 6.126 7,248,983 -0.06(-0.98%)
Nov 23, 2009 6.317 6.374 6.129 6.186 9,582,030 -0.07(-1.05%)
Nov 20, 2009 6.073 6.256 6.028 6.252 11,161,310 +0.17(+2.82%)
Nov 19, 2009 6.057 6.203 5.894 6.080 30,665,630 -0.57(-8.58%)
Nov 18, 2009 6.804 6.856 6.577 6.650 10,058,899 -0.20(-2.98%)
Nov 17, 2009 6.799 6.921 6.745 6.855 8,677,754 +0.08(+1.11%)
Nov 16, 2009 6.606 6.817 6.588 6.779 7,159,304 +0.24(+3.67%)
Nov 13, 2009 6.663 6.791 6.431 6.539 11,677,233 -0.27(-3.94%)
Nov 12, 2009 6.905 6.922 6.788 6.807 6,544,280 -0.11(-1.65%)
Nov 11, 2009 6.891 6.928 6.851 6.922 4,565,512 +0.09(+1.34%)
Nov 10, 2009 6.824 6.864 6.775 6.830 3,412,960 -0.03(-0.50%)
Nov 09, 2009 6.719 6.935 6.704 6.864 6,791,167 +0.22(+3.24%)
Nov 06, 2009 6.430 6.681 6.413 6.649 8,238,006 +0.17(+2.68%)
Nov 05, 2009 6.410 6.524 6.410 6.475 9,528,352 +0.01(+0.10%)
Nov 04, 2009 6.302 6.495 6.140 6.469 11,216,039 +0.23(+3.75%)
Nov 03, 2009 6.016 6.261 5.998 6.235 12,421,498 +0.08(+1.22%)
Nov 02, 2009 5.894 6.201 5.825 6.160 29,856,308 -0.15(-2.41%)
Oct 30, 2009 6.261 6.351 6.234 6.312 11,794,952 +0.02(+0.34%)
Oct 29, 2009 5.928 6.356 5.928 6.291 13,693,990 +0.41(+6.92%)
Oct 28, 2009 5.884 5.982 5.817 5.884 11,530,481 +0.05(+0.81%)
Oct 27, 2009 6.049 6.096 5.789 5.836 16,378,379 -0.28(-4.57%)
Oct 26, 2009 6.047 6.242 5.987 6.116 10,783,560 +0.00(+0.05%)
Oct 23, 2009 6.119 6.157 6.003 6.113 6,612,580 -0.02(-0.40%)
Oct 22, 2009 6.220 6.238 5.949 6.137 13,435,154 -0.08(-1.26%)
Oct 21, 2009 6.260 6.436 6.211 6.216 7,687,837 -0.14(-2.24%)
Oct 20, 2009 6.307 6.492 6.283 6.358 5,635,262 -0.08(-1.17%)
Oct 19, 2009 6.314 6.474 6.220 6.433 8,604,754 +0.15(+2.31%)
Oct 16, 2009 6.521 6.521 6.252 6.287 12,016,925 -0.22(-3.32%)
Oct 15, 2009 6.538 6.680 6.471 6.503 9,918,088 -0.03(-0.50%)
Oct 14, 2009 6.738 6.779 6.485 6.536 21,888,230 -0.10(-1.53%)
Oct 13, 2009 6.361 6.685 6.292 6.637 40,385,448 +0.37(+5.89%)
Oct 12, 2009 6.552 6.644 5.908 6.268 56,268,328 -0.35(-5.33%)
Oct 09, 2009 6.712 6.755 6.456 6.621 26,992,482 -0.19(-2.83%)
Oct 08, 2009 7.273 7.273 6.771 6.814 19,440,688 -0.45(-6.17%)
Oct 07, 2009 7.270 7.346 7.159 7.262 5,933,000 -0.01(-0.11%)
Oct 06, 2009 7.054 7.316 7.046 7.270 8,822,114 +0.24(+3.44%)
Oct 05, 2009 7.160 7.231 6.982 7.028 14,386,279 -0.15(-2.14%)
Oct 02, 2009 7.191 7.407 7.152 7.182 8,340,601 -0.14(-1.88%)
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.