Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.410 6.608 6.337 6.373 18,543 +0.12(+1.88%)
Jan 28, 2010 6.446 6.455 6.202 6.256 26,008 -0.16(-2.54%)
Jan 27, 2010 6.301 6.455 6.265 6.419 22,236 +0.09(+1.43%)
Jan 26, 2010 6.346 6.545 6.328 6.328 23,267 -0.08(-1.27%)
Jan 25, 2010 6.400 6.473 6.355 6.410 16,839 +0.03(+0.42%)
Jan 22, 2010 6.405 6.554 6.355 6.382 27,217 -0.02(-0.28%)
Jan 21, 2010 6.500 6.581 6.391 6.400 57,500 -0.10(-1.53%)
Jan 20, 2010 6.645 6.699 6.500 6.500 21,523 -0.14(-2.18%)
Jan 19, 2010 6.554 6.690 6.554 6.645 24,748 +0.09(+1.38%)
Jan 15, 2010 6.599 6.554 6.554 6.554 51,879 -0.01(-0.14%)
Jan 14, 2010 6.437 6.608 6.437 6.563 18,050 +0.13(+1.97%)
Jan 13, 2010 6.419 6.509 6.410 6.437 23,426 +0.02(+0.28%)
Jan 12, 2010 6.500 6.563 6.382 6.419 25,331 -0.11(-1.66%)
Jan 11, 2010 6.572 6.636 6.509 6.527 12,689 -0.06(-0.96%)
Jan 08, 2010 6.491 6.654 6.491 6.590 21,574 +0.14(+2.10%)
Jan 07, 2010 6.382 6.663 6.292 6.455 42,186 +0.08(+1.28%)
Jan 06, 2010 7.368 7.449 6.328 6.373 138,302 -1.04(-14.02%)
Jan 05, 2010 7.386 7.458 7.368 7.413 42,059 +0.00(+0.00%)
Jan 04, 2010 7.314 7.449 7.277 7.413 52,839 +0.17(+2.37%)
Dec 31, 2009 7.205 7.241 7.241 7.241 67,033 +0.08(+1.14%)
Dec 30, 2009 7.042 7.160 6.934 7.160 43,309 +0.09(+1.28%)
Dec 29, 2009 7.006 7.088 7.006 7.069 43,975 +0.10(+1.43%)
Dec 28, 2009 6.807 7.006 6.807 6.970 34,814 +0.14(+1.98%)
Dec 24, 2009 6.654 6.871 6.654 6.834 8,485 +0.21(+3.14%)
Dec 23, 2009 6.753 6.780 6.560 6.627 41,089 -0.09(-1.35%)
Dec 22, 2009 6.871 7.115 6.717 6.717 24,055 -0.17(-2.49%)
Dec 21, 2009 6.581 6.934 6.581 6.889 108,401 +0.36(+5.54%)
Dec 18, 2009 6.238 6.636 5.921 6.527 181,971 +0.33(+5.25%)
Dec 17, 2009 6.075 6.410 6.030 6.202 68,149 +0.10(+1.63%)
Dec 16, 2009 5.921 6.129 5.921 6.102 45,268 +0.19(+3.21%)
Dec 15, 2009 5.813 6.039 5.813 5.912 150,914 +0.02(+0.31%)
Dec 14, 2009 5.849 5.912 5.786 5.894 17,715 +0.08(+1.40%)
Dec 11, 2009 5.813 5.976 5.795 5.813 9,259 +0.05(+0.78%)
Dec 10, 2009 6.184 6.184 5.759 5.768 61,801 -0.42(-6.73%)
Dec 09, 2009 6.265 6.437 5.976 6.184 22,542 -0.06(-1.01%)
Dec 08, 2009 6.437 6.437 6.229 6.247 29,350 -0.20(-3.09%)
Dec 07, 2009 6.283 6.455 6.075 6.446 22,836 +0.17(+2.74%)
Dec 04, 2009 6.048 6.292 6.039 6.274 21,461 +0.37(+6.28%)
Dec 03, 2009 6.174 6.174 5.831 5.903 31,438 -0.24(-3.97%)
Dec 02, 2009 6.147 6.265 5.994 6.147 12,765 +0.02(+0.29%)
Dec 01, 2009 5.587 6.414 5.424 6.129 50,617 +0.55(+9.89%)
Nov 30, 2009 5.596 5.639 5.524 5.578 33,319 -0.10(-1.75%)
Nov 27, 2009 5.903 6.003 5.677 5.677 22,787 -0.37(-6.13%)
Nov 25, 2009 6.147 6.238 5.994 6.048 20,607 -0.11(-1.76%)
Nov 24, 2009 6.256 6.265 6.039 6.156 15,419 -0.10(-1.59%)
Nov 23, 2009 6.211 6.292 6.057 6.256 20,641 +0.12(+1.91%)
Nov 20, 2009 6.301 6.554 6.138 6.138 30,276 -0.18(-2.86%)
Nov 19, 2009 6.419 6.428 6.202 6.319 24,491 -0.13(-1.96%)
Nov 18, 2009 6.319 6.446 6.229 6.446 9,782 +0.11(+1.71%)
Nov 17, 2009 6.337 6.391 6.301 6.337 23,707 -0.12(-1.82%)
Nov 16, 2009 6.274 6.473 5.967 6.455 51,422 +0.24(+3.78%)
Nov 13, 2009 5.876 6.256 5.876 6.220 68,872 +0.34(+5.85%)
Nov 12, 2009 5.958 6.138 5.876 5.876 46,468 -0.23(-3.70%)
Nov 11, 2009 6.174 6.202 6.039 6.102 15,231 +0.03(+0.45%)
Nov 10, 2009 6.156 6.310 6.075 6.075 17,762 -0.17(-2.75%)
Nov 09, 2009 6.075 6.328 6.048 6.247 44,294 +0.16(+2.67%)
Nov 06, 2009 6.220 6.319 5.939 6.084 188,887 -0.24(-3.72%)
Nov 05, 2009 5.894 6.584 5.894 6.319 52,765 +0.47(+8.04%)
Nov 04, 2009 6.165 6.265 5.849 5.849 37,145 -0.27(-4.43%)
Nov 03, 2009 6.400 6.400 6.003 6.120 27,289 -0.33(-5.05%)
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.