Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.122 7.298 7.103 7.224 649 +0.13(+1.83%)
Feb 25, 2010 7.289 7.317 7.094 7.094 4,381 -0.05(-0.65%)
Feb 24, 2010 7.187 7.187 7.140 7.140 1,029 -0.00(-0.00%)
Feb 23, 2010 7.233 7.233 7.140 7.140 3,476 -0.09(-1.28%)
Feb 22, 2010 7.187 7.242 7.187 7.233 3,151 +0.04(+0.52%)
Feb 19, 2010 7.233 7.261 7.187 7.196 3,038 -0.08(-1.15%)
Feb 17, 2010 7.419 7.279 7.279 7.279 1,941 -0.05(-0.63%)
Feb 16, 2010 7.240 7.344 7.240 7.326 2,871 -0.09(-1.25%)
Feb 12, 2010 7.261 7.419 7.419 7.419 10,999 +0.19(+2.56%)
Feb 11, 2010 7.326 7.326 7.233 7.233 323,485 -0.09(-1.27%)
Feb 10, 2010 7.409 7.409 7.326 7.326 13,368 -0.05(-0.63%)
Feb 09, 2010 7.372 7.419 7.279 7.372 12,104 -0.05(-0.63%)
Feb 08, 2010 7.419 7.419 7.419 7.419 1,078 +0.00(+0.00%)
Feb 05, 2010 7.548 7.558 7.279 7.419 4,682 +0.00(+0.00%)
Feb 04, 2010 7.252 7.622 7.233 7.419 6,253 +0.00(+0.00%)
Feb 03, 2010 7.289 7.465 7.279 7.419 28,316 -0.05(-0.62%)
Feb 02, 2010 7.289 7.465 7.205 7.465 16,729 +0.14(+1.90%)
Feb 01, 2010 7.419 7.465 7.196 7.326 14,078 -0.09(-1.25%)
Jan 29, 2010 7.326 7.423 7.325 7.419 73,023 +0.00(+0.05%)
Jan 28, 2010 7.317 7.456 7.317 7.415 7,678 +0.15(+2.12%)
Jan 27, 2010 7.326 7.326 7.261 7.261 13,976 -0.12(-1.63%)
Jan 26, 2010 7.344 7.419 7.289 7.381 21,629 +0.05(+0.74%)
Jan 25, 2010 7.456 7.632 7.326 7.327 4,357 -0.16(-2.20%)
Jan 22, 2010 7.771 7.771 7.465 7.492 3,615 -0.24(-3.13%)
Jan 21, 2010 7.650 7.882 7.650 7.734 15,165 +0.08(+1.09%)
Jan 20, 2010 7.474 7.650 7.474 7.650 6,386 +0.01(+0.12%)
Jan 19, 2010 7.650 7.882 7.511 7.641 293,016 +0.08(+1.10%)
Jan 15, 2010 7.530 7.558 7.558 7.558 3,666 +0.12(+1.56%)
Jan 14, 2010 7.335 7.442 7.326 7.442 1,418 +0.02(+0.31%)
Jan 13, 2010 7.465 7.465 7.279 7.419 13,770 +0.00(+0.00%)
Jan 12, 2010 7.242 7.419 7.233 7.419 3,012 +0.00(+0.00%)
Jan 11, 2010 7.196 7.419 7.196 7.419 6,870 +0.14(+1.91%)
Jan 08, 2010 7.187 7.326 7.187 7.279 3,423 +0.00(+0.00%)
Jan 07, 2010 7.363 7.397 7.215 7.279 3,349 -0.09(-1.26%)
Jan 06, 2010 7.409 7.409 7.168 7.372 15,205 +0.04(+0.51%)
Jan 05, 2010 7.168 7.548 7.168 7.335 148,417 +0.24(+3.40%)
Jan 04, 2010 7.372 7.419 7.094 7.094 21,506 -0.19(-2.67%)
Dec 31, 2009 6.881 7.289 7.289 7.289 16,067 +0.47(+6.94%)
Dec 30, 2009 6.677 6.910 6.677 6.816 6,695 +0.09(+1.38%)
Dec 29, 2009 6.630 6.723 6.500 6.723 33,768 +0.18(+2.69%)
Dec 28, 2009 6.658 6.658 6.547 6.547 733 -0.12(-1.81%)
Dec 24, 2009 6.649 6.667 6.649 6.667 323 +0.19(+3.01%)
Dec 23, 2009 6.677 6.677 6.445 6.473 3,937 -0.02(-0.29%)
Dec 22, 2009 6.398 6.603 6.389 6.491 5,939 +0.13(+2.04%)
Dec 21, 2009 6.389 6.498 6.269 6.361 9,570 +0.19(+3.16%)
Dec 18, 2009 6.213 6.296 6.167 6.167 1,522 -0.14(-2.21%)
Dec 17, 2009 6.269 6.343 6.092 6.306 15,302 -0.01(-0.15%)
Dec 16, 2009 6.510 6.538 6.315 6.315 12,064 -0.04(-0.59%)
Dec 15, 2009 6.491 6.491 6.352 6.352 1,500 -0.14(-2.14%)
Dec 14, 2009 6.482 6.667 6.315 6.491 22,433 +0.15(+2.34%)
Dec 11, 2009 6.286 6.449 6.286 6.343 3,130 +0.07(+1.18%)
Dec 10, 2009 6.398 6.636 6.269 6.269 13,459 -0.13(-2.03%)
Dec 09, 2009 6.157 6.723 6.157 6.398 29,502 +0.19(+3.14%)
Dec 08, 2009 6.371 6.371 5.926 6.204 50,217 +0.36(+6.19%)
Dec 07, 2009 5.861 6.259 5.842 5.842 6,259 +0.05(+0.80%)
Dec 03, 2009 5.796 5.796 5.796 5.796 0 +0.10(+1.79%)
Dec 02, 2009 5.824 5.898 5.565 5.694 15,899 -0.11(-1.92%)
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.