Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.549 6.505 6.505 6.505 162,542 -0.03(-0.51%)
Dec 30, 2009 6.676 6.725 6.505 6.538 296,121 -0.18(-2.63%)
Dec 29, 2009 6.747 6.780 6.642 6.714 100,897 -0.04(-0.57%)
Dec 28, 2009 6.670 6.791 6.653 6.753 141,137 +0.11(+1.66%)
Dec 24, 2009 6.571 6.648 6.533 6.642 57,951 +0.07(+1.09%)
Dec 23, 2009 6.411 6.598 6.383 6.571 232,704 +0.24(+3.74%)
Dec 22, 2009 6.306 6.339 6.229 6.334 128,065 +0.07(+1.14%)
Dec 21, 2009 6.102 6.328 6.053 6.262 117,478 +0.21(+3.46%)
Dec 18, 2009 6.218 6.235 6.042 6.053 309,851 -0.10(-1.70%)
Dec 17, 2009 6.257 6.298 6.119 6.157 83,322 -0.09(-1.50%)
Dec 16, 2009 6.295 6.295 6.212 6.251 112,239 +0.02(+0.35%)
Dec 15, 2009 6.262 6.323 6.218 6.229 184,737 -0.06(-0.96%)
Dec 14, 2009 6.250 6.323 6.240 6.290 195,310 +0.13(+2.06%)
Dec 11, 2009 6.086 6.196 6.042 6.163 289,555 +0.12(+2.01%)
Dec 10, 2009 5.981 6.064 5.964 6.042 294,882 +0.10(+1.67%)
Dec 09, 2009 5.953 5.964 5.827 5.942 102,285 +0.05(+0.84%)
Dec 08, 2009 5.915 5.959 5.871 5.893 93,545 -0.04(-0.65%)
Dec 07, 2009 5.794 5.964 5.788 5.931 116,876 +0.11(+1.89%)
Dec 04, 2009 5.705 5.854 5.678 5.821 130,975 +0.23(+4.14%)
Dec 03, 2009 5.860 5.893 5.568 5.590 104,698 -0.23(-3.98%)
Dec 02, 2009 5.783 5.871 5.744 5.821 73,927 +0.03(+0.48%)
Dec 01, 2009 5.788 5.827 5.715 5.794 98,200 +0.05(+0.86%)
Nov 30, 2009 5.727 5.760 5.612 5.744 275,737 -0.01(-0.19%)
Nov 27, 2009 5.716 5.843 5.716 5.755 77,701 -0.09(-1.51%)
Nov 25, 2009 5.882 5.964 5.810 5.843 151,293 +0.01(+0.09%)
Nov 24, 2009 5.771 5.909 5.755 5.838 254,611 +0.06(+0.95%)
Nov 23, 2009 5.490 5.816 5.479 5.783 434,008 +0.29(+5.32%)
Nov 20, 2009 5.314 5.501 5.314 5.490 292,621 +0.13(+2.36%)
Nov 19, 2009 5.237 5.397 5.149 5.364 292,269 +0.07(+1.35%)
Nov 18, 2009 5.286 5.325 5.231 5.292 121,063 -0.01(-0.10%)
Nov 17, 2009 5.270 5.342 5.248 5.297 95,323 -0.01(-0.21%)
Nov 16, 2009 5.248 5.386 5.226 5.308 284,169 +0.08(+1.58%)
Nov 13, 2009 5.193 5.259 5.138 5.226 200,389 +0.03(+0.53%)
Nov 12, 2009 5.413 5.430 5.171 5.198 270,783 -0.21(-3.87%)
Nov 11, 2009 5.353 5.408 5.303 5.408 296,979 +0.11(+2.08%)
Nov 10, 2009 5.270 5.364 5.220 5.297 109,440 +0.01(+0.10%)
Nov 09, 2009 5.182 5.292 5.165 5.292 165,314 +0.13(+2.56%)
Nov 06, 2009 5.149 5.220 5.127 5.160 512,841 -0.05(-0.95%)
Nov 05, 2009 5.154 5.231 5.099 5.209 130,928 +0.10(+2.05%)
Nov 04, 2009 5.099 5.182 5.099 5.104 171,890 +0.02(+0.43%)
Nov 03, 2009 5.104 5.171 5.049 5.082 291,233 -0.07(-1.39%)
Nov 02, 2009 4.801 5.193 4.801 5.154 298,867 +0.09(+1.85%)
Oct 30, 2009 5.071 5.116 5.027 5.060 181,200 -0.03(-0.65%)
Oct 29, 2009 5.044 5.132 5.000 5.093 115,154 +0.08(+1.65%)
Oct 28, 2009 5.104 5.237 4.989 5.011 192,883 -0.10(-2.05%)
Oct 27, 2009 5.143 5.204 5.116 5.116 139,069 +0.01(+0.11%)
Oct 26, 2009 5.237 5.270 5.104 5.110 114,849 -0.12(-2.32%)
Oct 23, 2009 5.237 5.253 5.215 5.231 174,128 -0.04(-0.73%)
Oct 22, 2009 5.099 5.281 5.099 5.270 226,427 +0.17(+3.35%)
Oct 21, 2009 5.104 5.226 5.099 5.099 147,993 -0.04(-0.86%)
Oct 20, 2009 5.094 5.171 5.094 5.143 101,394 -0.03(-0.64%)
Oct 19, 2009 5.182 5.226 5.160 5.176 104,622 -0.01(-0.11%)
Oct 16, 2009 5.132 5.204 5.082 5.182 120,765 +0.02(+0.43%)
Oct 15, 2009 5.116 5.182 5.099 5.160 89,215 -0.01(-0.11%)
Oct 14, 2009 5.149 5.209 5.099 5.165 152,867 +0.06(+1.08%)
Oct 13, 2009 5.143 5.143 5.099 5.110 97,088 -0.06(-1.07%)
Oct 12, 2009 5.171 5.182 5.121 5.165 135,512 +0.06(+1.08%)
Oct 09, 2009 5.104 5.143 5.000 5.110 299,290 -0.01(-0.22%)
Oct 08, 2009 4.934 5.165 4.867 5.121 366,865 +0.23(+4.74%)
Oct 07, 2009 4.961 4.983 4.818 4.890 93,942 -0.09(-1.77%)
Oct 06, 2009 4.906 4.978 4.862 4.978 135,592 +0.12(+2.38%)
Oct 05, 2009 4.812 4.890 4.746 4.862 150,362 +0.08(+1.73%)
Oct 02, 2009 4.741 4.829 4.741 4.779 100,395 -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.