Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.707 9.745 9.635 9.675 1,996,500 +0.01(+0.08%)
Jan 28, 2010 9.705 9.720 9.600 9.668 1,787,124 -0.06(-0.64%)
Jan 27, 2010 9.697 9.748 9.648 9.730 1,581,592 +0.07(+0.70%)
Jan 26, 2010 9.650 9.688 9.562 9.662 1,164,468 +0.01(+0.13%)
Jan 25, 2010 9.690 9.748 9.605 9.650 1,884,376 -0.00(-0.05%)
Jan 22, 2010 9.645 9.720 9.625 9.655 1,940,508 +0.01(+0.13%)
Jan 21, 2010 9.652 9.748 9.562 9.643 2,625,328 +0.02(+0.18%)
Jan 20, 2010 9.595 9.627 9.518 9.625 1,168,848 -0.09(-0.95%)
Jan 19, 2010 9.655 9.740 9.615 9.717 1,744,816 +0.08(+0.80%)
Jan 15, 2010 9.688 9.640 9.640 9.640 5,011,200 -0.05(-0.52%)
Jan 14, 2010 9.668 9.695 9.588 9.690 1,429,752 +0.00(+0.03%)
Jan 13, 2010 9.665 9.748 9.645 9.688 1,285,264 +0.05(+0.54%)
Jan 12, 2010 9.533 9.658 9.500 9.635 1,262,496 +0.10(+1.00%)
Jan 11, 2010 9.515 9.578 9.500 9.540 1,304,536 +0.02(+0.18%)
Jan 08, 2010 9.475 9.555 9.447 9.523 1,298,696 +0.01(+0.08%)
Jan 07, 2010 9.588 9.588 9.443 9.515 2,227,084 -0.05(-0.55%)
Jan 06, 2010 9.650 9.693 9.537 9.568 2,582,812 -0.05(-0.55%)
Jan 05, 2010 9.578 9.623 9.505 9.620 1,854,364 +0.05(+0.52%)
Jan 04, 2010 9.630 9.643 9.525 9.570 2,704,980 -0.04(-0.44%)
Dec 31, 2009 9.678 9.613 9.613 9.613 3,704,000 -0.07(-0.75%)
Dec 30, 2009 9.685 9.732 9.652 9.685 1,027,896 -0.02(-0.23%)
Dec 29, 2009 9.713 9.735 9.682 9.707 1,321,612 -0.01(-0.05%)
Dec 28, 2009 9.725 9.725 9.680 9.713 1,322,616 +0.02(+0.21%)
Dec 24, 2009 9.540 9.723 9.525 9.693 1,091,104 +0.18(+1.89%)
Dec 23, 2009 9.508 9.570 9.500 9.512 1,963,380 -0.00(-0.03%)
Dec 22, 2009 9.438 9.527 9.438 9.515 2,103,540 +0.07(+0.74%)
Dec 21, 2009 9.408 9.535 9.408 9.445 1,430,376 +0.02(+0.16%)
Dec 18, 2009 9.443 9.443 9.350 9.430 2,442,872 +0.04(+0.37%)
Dec 17, 2009 9.492 9.492 9.377 9.395 1,620,808 -0.08(-0.84%)
Dec 16, 2009 9.530 9.592 9.463 9.475 1,816,036 -0.02(-0.21%)
Dec 15, 2009 9.547 9.553 9.467 9.495 2,323,416 -0.08(-0.86%)
Dec 14, 2009 9.578 9.585 9.540 9.578 2,083,800 -0.07(-0.73%)
Dec 11, 2009 9.630 9.740 9.615 9.648 1,570,840 +0.02(+0.21%)
Dec 10, 2009 9.648 9.715 9.613 9.627 1,726,008 +0.03(+0.31%)
Dec 09, 2009 9.648 9.648 9.525 9.598 2,372,308 -0.03(-0.34%)
Dec 08, 2009 9.745 9.777 9.590 9.630 3,761,776 -0.11(-1.18%)
Dec 07, 2009 9.607 9.795 9.588 9.745 5,170,108 +0.14(+1.48%)
Dec 04, 2009 9.545 9.615 9.488 9.602 2,173,780 +0.08(+0.84%)
Dec 03, 2009 9.555 9.605 9.510 9.523 2,070,428 -0.03(-0.37%)
Dec 02, 2009 9.545 9.617 9.515 9.557 3,010,060 -0.01(-0.05%)
Dec 01, 2009 9.393 9.600 9.365 9.562 4,289,592 +0.18(+1.95%)
Nov 30, 2009 9.375 9.428 9.325 9.380 3,045,304 -0.01(-0.11%)
Nov 27, 2009 9.405 9.475 9.270 9.390 2,266,340 -0.13(-1.39%)
Nov 25, 2009 9.570 9.610 9.498 9.523 3,332,416 -0.04(-0.42%)
Nov 24, 2009 9.947 10.12 9.505 9.562 4,735,840 -0.16(-1.65%)
Nov 23, 2009 9.640 9.738 9.630 9.723 2,376,952 +0.15(+1.57%)
Nov 20, 2009 9.568 9.680 9.565 9.572 3,221,784 -0.02(-0.21%)
Nov 19, 2009 9.623 9.623 9.457 9.592 1,292,320 -0.04(-0.36%)
Nov 18, 2009 9.662 9.662 9.562 9.627 1,125,252 -0.02(-0.23%)
Nov 17, 2009 9.607 9.665 9.578 9.650 890,228 +0.01(+0.10%)
Nov 16, 2009 9.607 9.655 9.578 9.640 1,345,024 +0.05(+0.52%)
Nov 13, 2009 9.566 9.600 9.512 9.590 1,360,220 +0.05(+0.52%)
Nov 12, 2009 9.525 9.617 9.511 9.540 1,430,704 +0.02(+0.18%)
Nov 11, 2009 9.607 9.607 9.508 9.523 1,760,980 -0.07(-0.73%)
Nov 10, 2009 9.482 9.600 9.482 9.592 1,903,864 +0.08(+0.89%)
Nov 09, 2009 9.422 9.512 9.408 9.508 1,261,396 +0.12(+1.28%)
Nov 06, 2009 9.345 9.398 9.315 9.387 2,065,000 +0.05(+0.56%)
Nov 05, 2009 9.275 9.397 9.260 9.335 1,970,860 +0.07(+0.78%)
Nov 04, 2009 9.297 9.342 9.215 9.262 1,823,936 -0.03(-0.30%)
Nov 03, 2009 9.225 9.320 9.190 9.290 2,158,476 +0.07(+0.81%)
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.