Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.516 8.759 8.428 8.744 59,905,136 +0.19(+2.19%)
Nov 27, 2009 8.404 8.640 8.384 8.556 22,238,814 -0.16(-1.79%)
Nov 25, 2009 8.544 8.720 8.512 8.712 37,232,004 +0.20(+2.30%)
Nov 24, 2009 8.588 8.628 8.420 8.516 45,052,708 -0.11(-1.30%)
Nov 23, 2009 8.708 8.823 8.596 8.628 63,589,560 +0.08(+0.93%)
Nov 20, 2009 8.516 8.672 8.464 8.548 32,436,488 -0.05(-0.56%)
Nov 19, 2009 8.576 8.628 8.404 8.596 51,466,768 -0.08(-0.87%)
Nov 18, 2009 8.684 8.736 8.564 8.672 40,261,200 -0.11(-1.23%)
Nov 17, 2009 8.744 8.811 8.684 8.779 36,215,092 -0.03(-0.32%)
Nov 16, 2009 8.712 8.807 8.664 8.807 44,409,500 +0.11(+1.29%)
Nov 13, 2009 8.652 8.724 8.596 8.696 42,787,952 +0.04(+0.46%)
Nov 12, 2009 8.624 8.744 8.600 8.656 48,412,024 -0.01(-0.14%)
Nov 11, 2009 8.624 8.688 8.560 8.668 60,291,860 +0.12(+1.40%)
Nov 10, 2009 8.376 8.564 8.372 8.548 66,953,388 +0.12(+1.47%)
Nov 09, 2009 8.448 8.460 8.340 8.424 68,528,344 -0.01(-0.09%)
Nov 06, 2009 8.145 8.500 8.089 8.432 143,890,544 +0.57(+7.21%)
Nov 05, 2009 7.753 7.941 7.686 7.865 70,187,464 +0.20(+2.55%)
Nov 04, 2009 7.825 7.825 7.646 7.670 58,719,904 -0.08(-1.08%)
Nov 03, 2009 7.686 7.813 7.570 7.753 45,567,676 +0.02(+0.21%)
Nov 02, 2009 7.578 7.769 7.526 7.737 55,940,680 +0.16(+2.11%)
Oct 30, 2009 7.801 7.869 7.558 7.578 62,293,624 -0.22(-2.77%)
Oct 29, 2009 7.562 7.805 7.530 7.793 56,014,820 +0.31(+4.16%)
Oct 28, 2009 7.658 7.781 7.462 7.482 67,654,208 -0.14(-1.83%)
Oct 27, 2009 7.977 8.005 7.582 7.622 85,148,600 -0.38(-4.79%)
Oct 26, 2009 8.005 8.256 7.981 8.005 52,028,324 -0.09(-1.09%)
Oct 23, 2009 8.201 8.205 8.045 8.093 32,460,032 -0.16(-1.89%)
Oct 22, 2009 8.125 8.312 8.065 8.248 39,361,008 +0.13(+1.57%)
Oct 21, 2009 8.125 8.400 8.105 8.121 52,162,076 -0.08(-0.93%)
Oct 20, 2009 8.296 8.364 8.137 8.197 29,668,282 -0.16(-1.96%)
Oct 19, 2009 8.256 8.428 8.181 8.360 38,564,008 +0.12(+1.45%)
Oct 16, 2009 8.240 8.260 8.113 8.240 50,722,368 -0.03(-0.39%)
Oct 15, 2009 8.125 8.276 8.101 8.272 50,812,036 +0.07(+0.88%)
Oct 14, 2009 8.157 8.272 8.113 8.201 37,262,560 +0.14(+1.73%)
Oct 13, 2009 8.157 8.157 7.997 8.061 33,859,664 -0.07(-0.83%)
Oct 12, 2009 8.049 8.201 8.017 8.129 50,190,868 +0.05(+0.59%)
Oct 09, 2009 8.133 8.232 8.025 8.081 44,539,744 -0.09(-1.12%)
Oct 08, 2009 8.169 8.380 8.133 8.173 52,279,796 +0.03(+0.34%)
Oct 07, 2009 8.173 8.225 8.057 8.145 35,051,404 -0.05(-0.63%)
Oct 06, 2009 8.005 8.276 7.965 8.197 54,564,592 +0.19(+2.34%)
Oct 05, 2009 7.909 8.041 7.825 8.009 36,488,608 +0.13(+1.62%)
Oct 02, 2009 7.877 8.013 7.821 7.881 42,618,132 -0.09(-1.15%)
Oct 01, 2009 8.201 8.225 7.905 7.973 59,119,156 -0.27(-3.29%)
Sep 30, 2009 8.133 8.276 7.873 8.244 70,924,352 +0.11(+1.32%)
Sep 29, 2009 8.256 8.288 8.053 8.137 46,626,168 -0.10(-1.16%)
Sep 28, 2009 7.961 8.292 7.937 8.232 64,739,724 +0.32(+3.98%)
Sep 25, 2009 7.638 8.029 7.594 7.917 89,868,472 +0.26(+3.44%)
Sep 24, 2009 7.905 7.953 7.590 7.654 82,490,096 -0.21(-2.64%)
Sep 23, 2009 8.145 8.169 7.849 7.861 59,246,896 -0.31(-3.81%)
Sep 22, 2009 8.248 8.292 8.137 8.173 35,823,356 -0.08(-0.97%)
Sep 21, 2009 8.236 8.336 8.121 8.252 45,533,112 -0.04(-0.43%)
Sep 18, 2009 8.169 8.360 8.121 8.288 72,629,560 +0.27(+3.39%)
Sep 17, 2009 7.909 8.177 7.881 8.017 48,663,496 +0.09(+1.16%)
Sep 16, 2009 7.917 7.925 7.805 7.925 50,031,068 +0.02(+0.30%)
Sep 15, 2009 7.985 8.049 7.873 7.901 53,901,348 -0.12(-1.44%)
Sep 14, 2009 7.853 8.061 7.817 8.017 46,163,296 +0.08(+0.96%)
Sep 11, 2009 7.981 7.993 7.849 7.941 48,281,780 -0.03(-0.40%)
Sep 10, 2009 8.033 8.081 7.853 7.973 82,030,736 -0.05(-0.60%)
Sep 09, 2009 7.666 8.069 7.638 8.021 103,226,592 +0.36(+4.64%)
Sep 08, 2009 7.614 7.686 7.566 7.666 37,215,972 +0.07(+0.95%)
Sep 04, 2009 7.470 7.646 7.370 7.594 39,357,000 +0.13(+1.77%)
Sep 03, 2009 7.426 7.462 7.270 7.462 56,674,560 +0.05(+0.70%)
Sep 02, 2009 7.378 7.486 7.338 7.410 42,831,032 +0.00(+0.00%)
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.