Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.24 10.38 10.08 10.10 7,925,497 +0.00(+0.00%)
Jan 28, 2010 10.09 10.31 9.876 10.10 11,009,279 +0.10(+1.03%)
Jan 27, 2010 9.602 10.04 9.567 9.996 10,623,516 +0.33(+3.37%)
Jan 26, 2010 9.670 9.927 9.593 9.670 8,483,154 -0.07(-0.70%)
Jan 25, 2010 9.679 9.919 9.567 9.739 7,041,213 +0.15(+1.52%)
Jan 22, 2010 9.867 10.16 9.516 9.593 13,715,316 -0.30(-3.03%)
Jan 21, 2010 10.37 10.42 9.867 9.893 8,494,303 -0.50(-4.78%)
Jan 20, 2010 10.42 10.55 10.35 10.39 6,064,661 -0.17(-1.62%)
Jan 19, 2010 10.36 10.70 10.36 10.56 5,202,581 +0.16(+1.56%)
Jan 15, 2010 10.44 10.40 10.40 10.40 5,471,033 -0.09(-0.90%)
Jan 14, 2010 10.56 10.76 10.48 10.49 5,072,478 -0.15(-1.37%)
Jan 13, 2010 10.48 10.77 10.31 10.64 7,329,970 +0.18(+1.72%)
Jan 12, 2010 10.36 10.47 10.15 10.46 6,984,001 -0.03(-0.25%)
Jan 11, 2010 10.53 10.55 10.30 10.48 4,373,512 +0.06(+0.57%)
Jan 08, 2010 10.38 10.54 10.31 10.42 6,678,869 -0.09(-0.81%)
Jan 07, 2010 10.23 10.82 10.21 10.51 16,121,587 +0.52(+5.23%)
Jan 06, 2010 9.807 10.07 9.756 9.987 9,818,945 +0.09(+0.87%)
Jan 05, 2010 9.533 9.927 9.375 9.901 11,972,114 +0.34(+3.58%)
Jan 04, 2010 9.388 9.576 9.310 9.559 6,770,459 +0.25(+2.67%)
Dec 31, 2009 9.370 9.310 9.310 9.310 3,486,746 -0.10(-1.09%)
Dec 30, 2009 9.242 9.507 9.216 9.413 4,686,281 +0.05(+0.55%)
Dec 29, 2009 9.396 9.525 9.208 9.362 5,727,998 -0.03(-0.27%)
Dec 28, 2009 9.542 9.636 9.285 9.388 6,288,027 -0.14(-1.44%)
Dec 24, 2009 9.499 9.542 9.465 9.525 1,855,191 +0.00(+0.00%)
Dec 23, 2009 9.662 9.704 9.413 9.525 9,314,348 -0.03(-0.27%)
Dec 22, 2009 9.216 9.567 9.173 9.550 10,927,777 +0.45(+4.99%)
Dec 21, 2009 9.242 9.251 8.994 9.096 7,358,011 +0.08(+0.85%)
Dec 18, 2009 8.831 9.019 8.745 9.019 13,370,955 +0.24(+2.73%)
Dec 17, 2009 8.711 8.857 8.634 8.779 7,012,004 -0.06(-0.73%)
Dec 16, 2009 8.514 8.882 8.454 8.844 8,707,068 +0.44(+5.25%)
Dec 15, 2009 8.625 8.711 8.377 8.403 5,899,645 -0.22(-2.58%)
Dec 14, 2009 8.454 8.642 8.428 8.625 4,473,014 +0.18(+2.13%)
Dec 11, 2009 8.497 8.547 8.317 8.445 4,881,985 -0.03(-0.30%)
Dec 10, 2009 8.505 8.625 8.428 8.471 7,081,674 +0.04(+0.51%)
Dec 09, 2009 8.540 8.540 8.300 8.428 5,691,187 -0.01(-0.10%)
Dec 08, 2009 8.403 8.617 8.317 8.437 7,292,837 -0.04(-0.51%)
Dec 07, 2009 8.557 8.737 8.450 8.480 10,519,273 -0.17(-1.98%)
Dec 04, 2009 8.702 8.874 8.471 8.651 10,210,956 +0.09(+1.00%)
Dec 03, 2009 8.685 8.702 8.505 8.565 10,380,990 -0.03(-0.40%)
Dec 02, 2009 8.848 9.002 8.377 8.600 18,165,792 -0.33(-3.65%)
Dec 01, 2009 8.908 9.019 8.754 8.925 7,181,086 +0.12(+1.36%)
Nov 30, 2009 8.951 9.088 8.711 8.805 8,874,915 -0.22(-2.47%)
Nov 27, 2009 8.788 9.096 8.608 9.028 3,828,679 -0.10(-1.13%)
Nov 25, 2009 9.165 9.336 9.079 9.131 7,055,627 +0.07(+0.76%)
Nov 24, 2009 9.242 9.293 8.895 9.062 10,273,216 -0.07(-0.75%)
Nov 23, 2009 9.105 9.344 8.959 9.131 19,985,108 +0.25(+2.80%)
Nov 20, 2009 9.824 9.961 8.771 8.882 41,899,820 -1.61(-15.35%)
Nov 19, 2009 10.49 10.54 10.21 10.49 11,992,403 -0.10(-0.97%)
Nov 18, 2009 10.23 10.70 10.23 10.60 7,472,689 +0.20(+1.89%)
Nov 17, 2009 10.42 10.60 10.20 10.40 8,588,092 -0.15(-1.38%)
Nov 16, 2009 10.26 10.74 10.26 10.54 9,214,674 +0.32(+3.10%)
Nov 13, 2009 10.26 10.52 10.15 10.23 9,113,634 +0.07(+0.68%)
Nov 12, 2009 10.56 10.56 10.11 10.16 8,514,213 -0.43(-4.05%)
Nov 11, 2009 10.33 10.66 10.24 10.59 9,567,974 +0.57(+5.73%)
Nov 10, 2009 10.36 10.49 9.876 10.01 8,839,777 -0.38(-3.63%)
Nov 09, 2009 10.42 10.48 10.13 10.39 9,802,846 +0.09(+0.83%)
Nov 06, 2009 10.10 10.38 9.961 10.30 7,832,334 +0.33(+3.35%)
Nov 05, 2009 10.00 10.48 9.867 9.970 10,256,379 +0.06(+0.61%)
Nov 04, 2009 9.679 10.18 9.636 9.910 11,978,643 +0.31(+3.21%)
Nov 03, 2009 9.276 9.696 9.208 9.602 9,569,783 +0.25(+2.66%)
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.