Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.619 5.784 5.434 5.760 361,953 +0.11(+1.95%)
Nov 27, 2009 5.697 5.902 5.582 5.650 158,335 -0.33(-5.52%)
Nov 25, 2009 5.925 6.075 5.854 5.980 163,829 +0.07(+1.20%)
Nov 24, 2009 6.004 6.020 5.689 5.910 295,918 -0.11(-1.83%)
Nov 23, 2009 5.965 6.090 5.949 6.020 300,017 +0.14(+2.41%)
Nov 20, 2009 5.910 6.043 5.744 5.878 360,313 -0.04(-0.66%)
Nov 19, 2009 6.200 6.263 5.902 5.917 374,442 -0.32(-5.16%)
Nov 18, 2009 6.420 6.452 6.185 6.240 279,336 -0.20(-3.05%)
Nov 17, 2009 6.373 6.483 6.169 6.436 396,729 +0.10(+1.61%)
Nov 16, 2009 6.263 6.570 6.082 6.334 526,626 +0.17(+2.68%)
Nov 13, 2009 6.350 6.357 5.980 6.169 473,506 -0.06(-1.01%)
Nov 12, 2009 5.862 6.302 5.842 6.232 838,061 +0.39(+6.59%)
Nov 11, 2009 6.020 6.240 5.847 5.847 430,309 -0.07(-1.20%)
Nov 10, 2009 6.012 6.049 5.894 5.917 316,163 -0.08(-1.31%)
Nov 09, 2009 5.485 6.105 5.312 5.996 887,566 +0.59(+10.90%)
Nov 06, 2009 5.485 5.729 5.383 5.407 210,889 -0.12(-2.13%)
Nov 05, 2009 5.061 5.564 5.045 5.524 378,954 +0.51(+10.19%)
Nov 04, 2009 5.155 5.407 4.990 5.014 199,597 -0.09(-1.85%)
Nov 03, 2009 5.155 5.187 4.817 5.108 400,827 -0.09(-1.66%)
Nov 02, 2009 5.446 5.485 5.077 5.194 283,741 -0.21(-3.92%)
Oct 30, 2009 5.815 5.815 5.281 5.407 397,753 -0.33(-5.75%)
Oct 29, 2009 5.768 5.917 5.689 5.737 356,680 +0.02(+0.27%)
Oct 28, 2009 6.075 6.185 5.682 5.721 311,164 -0.35(-5.70%)
Oct 27, 2009 6.200 6.350 5.933 6.067 433,639 -0.13(-2.03%)
Oct 26, 2009 6.562 6.750 6.185 6.192 265,692 -0.32(-4.95%)
Oct 23, 2009 6.491 6.829 6.365 6.515 410,826 -0.20(-2.93%)
Oct 22, 2009 6.648 6.782 6.515 6.711 264,834 +0.06(+0.95%)
Oct 21, 2009 6.970 7.128 6.609 6.648 385,508 -0.32(-4.62%)
Oct 20, 2009 6.986 7.096 6.923 6.970 381,390 -0.07(-1.00%)
Oct 19, 2009 6.853 7.159 6.837 7.041 748,709 +0.28(+4.06%)
Oct 16, 2009 6.774 7.002 6.662 6.766 1,010,225 +0.44(+6.96%)
Oct 15, 2009 6.287 6.365 6.169 6.326 230,364 -0.04(-0.62%)
Oct 14, 2009 6.444 6.562 6.263 6.365 302,353 -0.05(-0.74%)
Oct 13, 2009 6.546 6.617 6.334 6.412 117,682 -0.13(-1.92%)
Oct 12, 2009 6.554 6.585 6.373 6.538 196,611 +0.20(+3.10%)
Oct 09, 2009 6.279 6.483 6.208 6.342 301,195 +0.06(+0.88%)
Oct 08, 2009 6.106 6.342 6.075 6.287 290,705 +0.23(+3.76%)
Oct 07, 2009 6.012 6.075 5.894 6.059 178,690 +0.02(+0.39%)
Oct 06, 2009 5.792 6.059 5.713 6.035 270,550 +0.27(+4.63%)
Oct 05, 2009 5.658 5.799 5.564 5.768 330,024 +0.13(+2.37%)
Oct 02, 2009 5.611 5.823 5.611 5.634 164,824 -0.01(-0.14%)
Oct 01, 2009 6.020 6.051 5.627 5.642 353,344 -0.43(-7.12%)
Sep 30, 2009 6.279 6.279 5.768 6.075 719,372 -0.17(-2.77%)
Sep 29, 2009 6.365 6.483 6.240 6.247 175,354 -0.09(-1.49%)
Sep 28, 2009 6.247 6.499 6.137 6.342 329,144 +0.12(+1.89%)
Sep 25, 2009 6.287 6.350 6.169 6.224 556,445 -0.09(-1.37%)
Sep 24, 2009 6.405 6.483 6.295 6.310 1,078,272 -0.09(-1.47%)
Sep 23, 2009 6.334 6.546 6.302 6.405 363,516 +0.09(+1.49%)
Sep 22, 2009 6.397 6.436 6.287 6.310 272,267 +0.00(+0.00%)
Sep 21, 2009 5.886 6.405 5.886 6.310 725,565 +0.57(+9.85%)
Sep 18, 2009 5.768 5.854 5.579 5.744 454,341 -0.01(-0.14%)
Sep 17, 2009 5.705 5.886 5.619 5.752 162,450 +0.06(+0.97%)
Sep 16, 2009 5.595 5.713 5.540 5.697 287,560 +0.11(+1.97%)
Sep 15, 2009 5.524 5.674 5.454 5.587 247,571 +0.03(+0.57%)
Sep 14, 2009 5.116 5.579 5.116 5.556 283,755 +0.41(+7.94%)
Sep 11, 2009 5.061 5.171 4.911 5.147 273,386 +0.08(+1.55%)
Sep 10, 2009 4.982 5.112 4.959 5.069 576,686 +0.06(+1.26%)
Sep 09, 2009 5.014 5.021 4.888 5.006 560,720 -0.02(-0.47%)
Sep 08, 2009 5.100 5.155 4.943 5.029 369,995 -0.03(-0.62%)
Sep 04, 2009 4.927 5.073 4.904 5.061 438,075 +0.13(+2.71%)
Sep 03, 2009 4.943 5.036 4.888 4.927 202,412 +0.01(+0.16%)
Sep 02, 2009 4.856 5.029 4.817 4.919 191,827 +0.04(+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.