Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.043 9.122 8.859 8.911 15,709,130 -0.08(-0.88%)
Jan 28, 2010 9.069 9.131 8.920 8.990 21,306,160 -0.10(-1.06%)
Jan 27, 2010 8.745 9.113 8.727 9.087 27,020,128 +0.31(+3.50%)
Jan 26, 2010 8.867 8.920 8.710 8.780 48,026,020 -0.10(-1.09%)
Jan 25, 2010 9.104 9.201 8.867 8.876 34,835,744 -0.21(-2.36%)
Jan 22, 2010 9.262 9.332 9.034 9.091 14,376,306 -0.20(-2.12%)
Jan 21, 2010 9.499 9.595 9.183 9.288 21,911,068 -0.20(-2.13%)
Jan 20, 2010 9.455 9.516 9.315 9.490 27,388,418 -0.02(-0.18%)
Jan 19, 2010 9.560 9.604 9.429 9.508 19,257,860 -0.04(-0.46%)
Jan 15, 2010 9.666 9.552 9.552 9.552 25,585,362 +0.03(+0.28%)
Jan 14, 2010 9.464 9.604 9.464 9.525 12,142,637 -0.04(-0.46%)
Jan 13, 2010 9.560 9.626 9.477 9.569 16,231,977 +0.12(+1.30%)
Jan 12, 2010 9.385 9.508 9.315 9.446 24,514,884 -0.11(-1.10%)
Jan 11, 2010 9.569 9.630 9.499 9.552 9,990,827 -0.01(-0.09%)
Jan 08, 2010 9.622 9.692 9.543 9.560 12,545,829 -0.08(-0.82%)
Jan 07, 2010 9.736 9.815 9.588 9.639 17,547,440 -0.24(-2.40%)
Jan 06, 2010 9.876 9.981 9.832 9.876 7,453,896 -0.05(-0.53%)
Jan 05, 2010 9.860 9.964 9.832 9.929 12,958,817 +0.02(+0.18%)
Jan 04, 2010 9.850 10.04 9.780 9.911 10,610,702 +0.17(+1.71%)
Dec 31, 2009 9.955 9.744 9.744 9.744 6,763,149 -0.25(-2.46%)
Dec 30, 2009 9.902 10.02 9.841 9.990 7,900,534 +0.09(+0.89%)
Dec 29, 2009 10.02 10.03 9.894 9.902 5,461,503 -0.08(-0.79%)
Dec 28, 2009 10.08 10.08 9.920 9.981 6,126,347 -0.05(-0.52%)
Dec 24, 2009 10.04 10.06 9.911 10.03 3,785,797 +0.07(+0.70%)
Dec 23, 2009 9.516 9.999 9.490 9.964 18,084,530 +0.43(+4.51%)
Dec 22, 2009 9.683 9.709 9.473 9.534 12,190,784 -0.10(-1.00%)
Dec 21, 2009 9.718 9.780 9.560 9.630 8,862,834 -0.07(-0.72%)
Dec 18, 2009 9.543 9.718 9.473 9.701 13,856,873 +0.26(+2.79%)
Dec 17, 2009 9.543 9.543 9.367 9.438 8,723,352 -0.12(-1.28%)
Dec 16, 2009 9.481 9.630 9.481 9.560 10,802,739 +0.10(+1.02%)
Dec 15, 2009 9.473 9.613 9.341 9.464 9,287,529 -0.04(-0.37%)
Dec 14, 2009 9.507 9.653 9.464 9.499 10,464,846 +0.07(+0.74%)
Dec 11, 2009 9.569 9.604 9.411 9.429 14,482,018 -0.01(-0.09%)
Dec 10, 2009 9.490 9.543 9.306 9.438 14,026,135 -0.03(-0.28%)
Dec 09, 2009 9.455 9.552 9.315 9.464 12,948,104 +0.04(+0.47%)
Dec 08, 2009 9.402 9.560 9.323 9.420 16,500,325 -0.17(-1.74%)
Dec 07, 2009 9.692 9.744 9.560 9.587 14,723,656 -0.09(-0.91%)
Dec 04, 2009 9.929 9.964 9.516 9.674 29,887,616 -0.24(-2.39%)
Dec 03, 2009 9.999 10.09 9.894 9.911 15,471,466 -0.04(-0.35%)
Dec 02, 2009 10.21 10.23 9.929 9.946 19,324,612 -0.28(-2.74%)
Dec 01, 2009 10.05 10.31 10.05 10.23 15,198,907 +0.24(+2.37%)
Nov 30, 2009 10.05 10.15 9.911 9.990 13,459,928 -0.17(-1.67%)
Nov 27, 2009 10.03 10.32 9.920 10.16 11,646,129 +0.02(+0.21%)
Nov 25, 2009 9.999 10.24 9.990 10.14 9,795,383 +0.14(+1.40%)
Nov 24, 2009 10.04 10.11 9.920 9.999 10,877,776 -0.04(-0.44%)
Nov 23, 2009 10.13 10.15 9.964 10.04 15,621,368 +0.06(+0.62%)
Nov 20, 2009 10.01 10.14 9.929 9.981 14,003,248 -0.17(-1.64%)
Nov 19, 2009 10.32 10.36 10.06 10.15 24,032,038 -0.26(-2.53%)
Nov 18, 2009 10.37 10.44 10.20 10.41 19,711,146 +0.16(+1.54%)
Nov 17, 2009 10.24 10.26 10.06 10.25 11,600,238 -0.03(-0.26%)
Nov 16, 2009 10.29 10.45 10.21 10.28 17,805,070 +0.03(+0.26%)
Nov 13, 2009 10.19 10.29 10.09 10.25 23,961,728 +0.22(+2.19%)
Nov 12, 2009 10.11 10.26 9.946 10.03 35,984,868 +0.05(+0.53%)
Nov 11, 2009 10.10 10.17 9.692 9.981 34,137,284 -0.04(-0.35%)
Nov 10, 2009 10.31 10.32 9.955 10.02 23,282,710 -0.11(-1.04%)
Nov 09, 2009 10.11 10.17 9.990 10.12 24,974,146 +0.25(+2.58%)
Nov 06, 2009 9.911 10.03 9.762 9.867 30,463,012 +0.33(+3.50%)
Nov 05, 2009 9.595 9.666 9.442 9.534 25,113,054 +0.17(+1.78%)
Nov 04, 2009 9.385 9.477 9.306 9.367 17,231,742 +0.05(+0.57%)
Nov 03, 2009 9.056 9.350 8.990 9.315 32,839,440 +0.22(+2.41%)
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.