Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 5.898 5.937 5.824 5.904 96,366 +0.05(+0.86%)
Nov 30, 2009 5.836 5.870 5.718 5.853 270,589 -0.01(-0.19%)
Nov 27, 2009 5.825 5.954 5.825 5.864 76,250 -0.09(-1.51%)
Nov 25, 2009 5.994 6.078 5.921 5.954 148,468 +0.01(+0.09%)
Nov 24, 2009 5.881 6.022 5.864 5.949 249,856 +0.06(+0.95%)
Nov 23, 2009 5.595 5.926 5.584 5.893 425,904 +0.30(+5.32%)
Nov 20, 2009 5.415 5.605 5.415 5.595 287,157 +0.13(+2.36%)
Nov 19, 2009 5.336 5.499 5.247 5.466 286,812 +0.07(+1.35%)
Nov 18, 2009 5.387 5.426 5.331 5.393 118,802 -0.01(-0.10%)
Nov 17, 2009 5.370 5.443 5.348 5.398 93,543 -0.01(-0.21%)
Nov 16, 2009 5.348 5.488 5.325 5.409 278,863 +0.08(+1.58%)
Nov 13, 2009 5.291 5.359 5.235 5.325 196,648 +0.03(+0.53%)
Nov 12, 2009 5.516 5.533 5.269 5.297 265,727 -0.21(-3.87%)
Nov 11, 2009 5.454 5.511 5.404 5.511 291,433 +0.11(+2.08%)
Nov 10, 2009 5.370 5.466 5.320 5.398 107,396 +0.01(+0.10%)
Nov 09, 2009 5.280 5.393 5.263 5.393 162,227 +0.13(+2.56%)
Nov 06, 2009 5.247 5.320 5.224 5.258 503,265 -0.05(-0.95%)
Nov 05, 2009 5.252 5.331 5.196 5.308 128,483 +0.11(+2.05%)
Nov 04, 2009 5.196 5.280 5.196 5.202 168,680 +0.02(+0.43%)
Nov 03, 2009 5.202 5.269 5.145 5.179 285,795 -0.07(-1.39%)
Nov 02, 2009 4.893 5.291 4.893 5.252 293,287 +0.10(+1.85%)
Oct 30, 2009 5.168 5.213 5.123 5.157 177,816 -0.03(-0.65%)
Oct 29, 2009 5.140 5.230 5.095 5.190 113,004 +0.08(+1.65%)
Oct 28, 2009 5.202 5.336 5.084 5.106 189,281 -0.11(-2.05%)
Oct 27, 2009 5.241 5.303 5.213 5.213 136,473 +0.01(+0.11%)
Oct 26, 2009 5.336 5.370 5.202 5.207 112,705 -0.12(-2.32%)
Oct 23, 2009 5.336 5.353 5.314 5.331 170,877 -0.04(-0.73%)
Oct 22, 2009 5.196 5.381 5.196 5.370 222,199 +0.17(+3.35%)
Oct 21, 2009 5.202 5.325 5.196 5.196 145,230 -0.04(-0.86%)
Oct 20, 2009 5.191 5.269 5.191 5.241 99,501 -0.03(-0.64%)
Oct 19, 2009 5.280 5.325 5.258 5.275 102,668 -0.01(-0.11%)
Oct 16, 2009 5.230 5.303 5.179 5.280 118,510 +0.02(+0.43%)
Oct 15, 2009 5.213 5.280 5.196 5.258 87,549 -0.01(-0.11%)
Oct 14, 2009 5.247 5.308 5.196 5.263 150,013 +0.06(+1.08%)
Oct 13, 2009 5.241 5.241 5.196 5.207 95,275 -0.06(-1.07%)
Oct 12, 2009 5.269 5.280 5.218 5.263 132,982 +0.06(+1.08%)
Oct 09, 2009 5.202 5.241 5.095 5.207 293,701 -0.01(-0.22%)
Oct 08, 2009 5.027 5.263 4.960 5.218 360,014 +0.24(+4.74%)
Oct 07, 2009 5.056 5.078 4.910 4.983 92,188 -0.09(-1.77%)
Oct 06, 2009 4.999 5.072 4.954 5.072 133,060 +0.12(+2.38%)
Oct 05, 2009 4.904 4.983 4.836 4.954 147,555 +0.08(+1.73%)
Oct 02, 2009 4.831 4.921 4.831 4.870 98,520 -0.03(-0.57%)
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.