Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.392 5.490 5.325 5.482 575,222 +0.09(+1.67%)
Nov 27, 2009 5.332 5.497 5.302 5.392 305,969 -0.11(-2.04%)
Nov 25, 2009 5.625 5.707 5.460 5.505 600,492 -0.08(-1.48%)
Nov 24, 2009 5.250 5.632 5.242 5.587 1,412,423 +0.37(+7.04%)
Nov 23, 2009 5.167 5.227 5.145 5.220 550,356 +0.13(+2.65%)
Nov 20, 2009 5.040 5.175 5.032 5.085 494,239 +0.03(+0.59%)
Nov 19, 2009 5.025 5.062 4.912 5.055 955,996 +0.04(+0.90%)
Nov 18, 2009 4.980 5.032 4.957 5.010 546,260 +0.04(+0.91%)
Nov 17, 2009 5.010 5.030 4.950 4.965 460,605 -0.02(-0.45%)
Nov 16, 2009 4.957 5.070 4.950 4.987 664,649 +0.04(+0.76%)
Nov 13, 2009 5.002 5.055 4.897 4.950 460,005 -0.03(-0.60%)
Nov 12, 2009 5.062 5.088 4.950 4.980 704,240 -0.10(-2.06%)
Nov 11, 2009 5.197 5.220 5.032 5.085 1,026,747 -0.04(-0.88%)
Nov 10, 2009 5.325 5.362 5.107 5.130 1,103,255 -0.23(-4.34%)
Nov 09, 2009 5.235 5.362 4.998 5.362 1,827,149 +0.13(+2.44%)
Nov 06, 2009 5.610 5.617 5.190 5.235 1,455,969 -0.55(-9.47%)
Nov 05, 2009 5.670 5.805 5.617 5.782 515,020 +0.16(+2.94%)
Nov 04, 2009 5.737 5.760 5.610 5.617 431,699 -0.09(-1.58%)
Nov 03, 2009 5.692 5.730 5.617 5.707 541,045 -0.04(-0.65%)
Nov 02, 2009 5.887 5.917 5.647 5.745 693,404 -0.09(-1.54%)
Oct 30, 2009 5.955 5.977 5.775 5.835 643,698 -0.13(-2.26%)
Oct 29, 2009 5.955 6.060 5.925 5.970 502,058 +0.08(+1.40%)
Oct 28, 2009 6.022 6.105 5.850 5.887 566,168 -0.16(-2.61%)
Oct 27, 2009 6.075 6.153 6.030 6.045 381,359 -0.02(-0.37%)
Oct 26, 2009 6.277 6.300 6.045 6.067 455,042 -0.19(-3.00%)
Oct 23, 2009 6.314 6.472 6.232 6.255 410,116 -0.20(-3.14%)
Oct 22, 2009 6.300 6.487 6.285 6.457 510,161 +0.14(+2.26%)
Oct 21, 2009 6.375 6.479 6.292 6.314 502,526 -0.02(-0.36%)
Oct 20, 2009 6.397 6.427 6.314 6.337 448,506 -0.07(-1.17%)
Oct 19, 2009 6.412 6.434 6.375 6.412 375,144 +0.04(+0.59%)
Oct 16, 2009 6.427 6.487 6.330 6.375 390,392 -0.07(-1.05%)
Oct 15, 2009 6.464 6.464 6.285 6.442 528,925 -0.03(-0.46%)
Oct 14, 2009 6.539 6.562 6.389 6.472 441,608 +0.02(+0.35%)
Oct 13, 2009 6.479 6.530 6.397 6.449 239,284 -0.04(-0.69%)
Oct 12, 2009 6.569 6.614 6.464 6.494 469,310 -0.06(-0.92%)
Oct 09, 2009 6.592 6.628 6.472 6.554 315,404 -0.02(-0.34%)
Oct 08, 2009 6.607 6.659 6.487 6.577 511,033 +0.03(+0.46%)
Oct 07, 2009 6.607 6.689 6.487 6.547 372,958 -0.05(-0.80%)
Oct 06, 2009 6.637 6.697 6.562 6.599 388,666 -0.02(-0.34%)
Oct 05, 2009 6.547 6.659 6.524 6.622 436,689 +0.12(+1.85%)
Oct 02, 2009 6.562 6.588 6.472 6.502 453,882 -0.10(-1.48%)
Oct 01, 2009 6.869 6.877 6.584 6.599 691,527 -0.34(-4.86%)
Sep 30, 2009 7.027 7.049 6.862 6.937 434,507 -0.09(-1.28%)
Sep 29, 2009 6.854 7.057 6.824 7.027 426,237 +0.17(+2.52%)
Sep 28, 2009 6.884 6.914 6.779 6.854 494,188 -0.06(-0.87%)
Sep 25, 2009 6.877 7.012 6.854 6.914 621,014 +0.07(+0.99%)
Sep 24, 2009 6.719 6.922 6.704 6.847 1,127,697 +0.20(+3.05%)
Sep 23, 2009 6.389 6.719 6.375 6.644 1,522,384 +0.35(+5.60%)
Sep 22, 2009 6.292 6.427 6.247 6.292 665,895 +0.07(+1.21%)
Sep 21, 2009 6.300 6.419 6.187 6.217 299,620 -0.13(-2.13%)
Sep 18, 2009 6.412 6.502 6.352 6.352 826,831 -0.04(-0.70%)
Sep 17, 2009 6.502 6.599 6.359 6.397 453,779 -0.10(-1.61%)
Sep 16, 2009 6.427 6.509 6.375 6.502 336,442 +0.10(+1.52%)
Sep 15, 2009 6.434 6.435 6.345 6.404 318,413 -0.02(-0.35%)
Sep 14, 2009 6.367 6.427 6.330 6.427 398,062 +0.06(+0.94%)
Sep 11, 2009 6.307 6.412 6.277 6.367 264,440 +0.04(+0.71%)
Sep 10, 2009 6.202 6.337 6.172 6.322 299,575 +0.10(+1.57%)
Sep 09, 2009 6.195 6.300 6.165 6.225 283,127 +0.03(+0.48%)
Sep 08, 2009 6.112 6.202 6.000 6.195 432,158 +0.10(+1.60%)
Sep 04, 2009 5.925 6.097 5.880 6.097 272,222 +0.18(+3.04%)
Sep 03, 2009 5.865 5.925 5.820 5.917 182,722 +0.06(+1.02%)
Sep 02, 2009 5.865 5.910 5.775 5.857 194,089 -0.04(-0.64%)
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.