Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.999 7.055 6.909 7.005 95,294 -0.01(-0.16%)
Feb 25, 2010 6.859 7.022 6.763 7.016 55,247 +0.03(+0.48%)
Feb 24, 2010 6.881 6.994 6.881 6.982 50,186 +0.15(+2.22%)
Feb 23, 2010 6.847 7.005 6.774 6.831 101,173 -0.01(-0.08%)
Feb 22, 2010 6.977 6.999 6.803 6.836 82,000 -0.10(-1.46%)
Feb 19, 2010 6.774 6.943 6.741 6.937 90,009 +0.16(+2.32%)
Feb 18, 2010 6.656 6.780 6.640 6.780 53,894 +0.11(+1.68%)
Feb 17, 2010 6.544 6.730 6.499 6.668 87,930 +0.16(+2.50%)
Feb 16, 2010 6.482 6.505 6.381 6.505 54,898 +0.07(+1.14%)
Feb 12, 2010 6.370 6.432 6.432 6.432 65,155 -0.02(-0.26%)
Feb 11, 2010 6.280 6.477 6.280 6.449 76,754 +0.13(+2.04%)
Feb 10, 2010 6.348 6.432 6.173 6.319 76,981 -0.01(-0.18%)
Feb 09, 2010 6.308 6.398 6.246 6.331 70,567 +0.11(+1.71%)
Feb 08, 2010 6.185 6.336 6.089 6.224 103,040 +0.02(+0.36%)
Feb 05, 2010 6.207 6.275 6.095 6.201 96,825 +0.03(+0.55%)
Feb 04, 2010 6.477 6.550 6.072 6.168 177,314 -0.38(-5.83%)
Feb 03, 2010 6.595 6.668 6.505 6.550 109,880 -0.05(-0.77%)
Feb 02, 2010 6.628 6.645 6.527 6.600 169,100 +0.01(+0.17%)
Feb 01, 2010 6.561 6.656 6.527 6.589 126,665 +0.02(+0.26%)
Jan 29, 2010 6.583 6.707 6.477 6.572 206,430 -0.01(-0.17%)
Jan 28, 2010 6.668 6.668 6.460 6.583 128,462 -0.06(-0.85%)
Jan 27, 2010 6.471 6.735 6.471 6.640 154,067 +0.12(+1.81%)
Jan 26, 2010 6.567 6.628 6.471 6.522 182,342 -0.06(-0.85%)
Jan 25, 2010 6.662 6.662 6.572 6.578 81,334 -0.07(-1.10%)
Jan 22, 2010 6.662 6.696 6.595 6.651 132,950 -0.04(-0.67%)
Jan 21, 2010 6.769 6.769 6.606 6.696 109,714 -0.08(-1.24%)
Jan 20, 2010 6.797 6.803 6.651 6.780 98,892 -0.06(-0.82%)
Jan 19, 2010 6.696 6.881 6.673 6.836 90,349 +0.16(+2.44%)
Jan 15, 2010 6.752 6.673 6.673 6.673 133,694 -0.10(-1.41%)
Jan 14, 2010 6.741 6.926 6.724 6.769 108,329 +0.04(+0.58%)
Jan 13, 2010 6.786 6.786 6.645 6.730 136,809 -0.06(-0.83%)
Jan 12, 2010 6.808 6.898 6.741 6.786 70,355 -0.09(-1.31%)
Jan 11, 2010 6.730 6.887 6.718 6.876 192,763 +0.16(+2.34%)
Jan 08, 2010 6.758 6.758 6.623 6.718 95,481 -0.04(-0.66%)
Jan 07, 2010 6.718 6.769 6.685 6.763 75,073 +0.04(+0.67%)
Jan 06, 2010 6.797 6.808 6.713 6.718 104,010 -0.11(-1.56%)
Jan 05, 2010 6.864 6.937 6.825 6.825 153,109 -0.07(-0.98%)
Jan 04, 2010 6.701 6.937 6.662 6.892 192,961 +0.26(+3.98%)
Dec 31, 2009 6.673 6.628 6.628 6.628 159,507 -0.03(-0.51%)
Dec 30, 2009 6.803 6.853 6.628 6.662 290,591 -0.18(-2.63%)
Dec 29, 2009 6.876 6.909 6.769 6.842 99,013 -0.04(-0.57%)
Dec 28, 2009 6.797 6.921 6.780 6.881 138,502 +0.11(+1.66%)
Dec 24, 2009 6.696 6.774 6.658 6.769 56,869 +0.07(+1.09%)
Dec 23, 2009 6.533 6.724 6.505 6.696 228,359 +0.24(+3.74%)
Dec 22, 2009 6.426 6.460 6.348 6.454 125,674 +0.07(+1.14%)
Dec 21, 2009 6.218 6.449 6.168 6.381 115,285 +0.21(+3.46%)
Dec 18, 2009 6.336 6.353 6.157 6.168 304,066 -0.11(-1.70%)
Dec 17, 2009 6.376 6.418 6.235 6.275 81,767 -0.10(-1.50%)
Dec 16, 2009 6.415 6.415 6.331 6.370 110,143 +0.02(+0.35%)
Dec 15, 2009 6.381 6.443 6.336 6.348 181,288 -0.06(-0.96%)
Dec 14, 2009 6.369 6.443 6.359 6.409 191,663 +0.13(+2.06%)
Dec 11, 2009 6.201 6.314 6.157 6.280 284,149 +0.12(+2.01%)
Dec 10, 2009 6.095 6.179 6.078 6.157 289,375 +0.10(+1.67%)
Dec 09, 2009 6.067 6.078 5.938 6.055 100,375 +0.05(+0.84%)
Dec 08, 2009 6.027 6.072 5.982 6.005 91,798 -0.04(-0.65%)
Dec 07, 2009 5.904 6.078 5.898 6.044 114,694 +0.11(+1.89%)
Dec 04, 2009 5.814 5.966 5.786 5.932 128,529 +0.24(+4.14%)
Dec 03, 2009 5.971 6.005 5.673 5.696 102,743 -0.24(-3.98%)
Dec 02, 2009 5.893 5.982 5.853 5.932 72,547 +0.03(+0.48%)
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.