Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.721 7.799 7.643 7.669 56,702 -0.05(-0.67%)
Jan 28, 2010 7.955 7.955 7.686 7.721 67,994 -0.23(-2.94%)
Jan 27, 2010 7.721 7.981 7.721 7.955 40,366 +0.22(+2.80%)
Jan 26, 2010 7.765 7.886 7.721 7.739 52,971 -0.03(-0.34%)
Jan 25, 2010 7.825 7.859 7.765 7.765 58,876 -0.05(-0.67%)
Jan 22, 2010 7.851 7.999 7.791 7.817 49,695 -0.02(-0.22%)
Jan 21, 2010 7.817 7.981 7.808 7.834 73,701 +0.03(+0.33%)
Jan 20, 2010 7.817 7.895 7.765 7.808 78,419 -0.04(-0.55%)
Jan 19, 2010 7.921 7.938 7.808 7.851 65,408 -0.09(-1.09%)
Jan 15, 2010 7.895 7.938 7.938 7.938 97,400 +0.09(+1.11%)
Jan 14, 2010 7.895 7.981 7.834 7.851 89,780 -0.03(-0.44%)
Jan 13, 2010 7.825 7.942 7.808 7.886 22,175 +0.08(+1.00%)
Jan 12, 2010 7.782 7.876 7.782 7.808 33,998 -0.03(-0.33%)
Jan 11, 2010 7.938 8.016 7.817 7.834 23,521 -0.06(-0.77%)
Jan 08, 2010 7.765 7.938 7.765 7.895 29,788 +0.09(+1.11%)
Jan 07, 2010 7.895 7.955 7.808 7.808 51,514 -0.07(-0.88%)
Jan 06, 2010 7.851 7.921 7.808 7.877 37,392 +0.02(+0.22%)
Jan 05, 2010 7.947 7.964 7.851 7.860 20,308 -0.12(-1.52%)
Jan 04, 2010 7.895 8.025 7.869 7.981 38,848 +0.17(+2.22%)
Dec 31, 2009 7.860 7.808 7.808 7.808 19,595 -0.08(-0.99%)
Dec 30, 2009 7.860 7.929 7.808 7.886 32,405 -0.03(-0.33%)
Dec 29, 2009 7.947 7.957 7.843 7.912 18,667 +0.00(+0.00%)
Dec 28, 2009 7.895 7.981 7.869 7.912 25,185 +0.02(+0.22%)
Dec 24, 2009 7.929 7.964 7.895 7.895 20,948 -0.01(-0.11%)
Dec 23, 2009 7.851 7.955 7.808 7.903 17,074 +0.07(+0.89%)
Dec 22, 2009 7.678 7.895 7.678 7.834 31,749 +0.16(+2.03%)
Dec 21, 2009 7.591 7.877 7.574 7.678 101,537 +0.12(+1.61%)
Dec 18, 2009 7.877 7.921 7.530 7.556 180,504 -0.26(-3.33%)
Dec 17, 2009 7.669 7.929 7.669 7.817 27,523 +0.09(+1.12%)
Dec 16, 2009 7.626 7.730 7.565 7.730 65,480 +0.11(+1.48%)
Dec 15, 2009 7.799 7.834 7.617 7.617 54,894 -0.17(-2.23%)
Dec 14, 2009 7.765 7.817 7.730 7.791 27,279 +0.03(+0.45%)
Dec 11, 2009 7.574 7.834 7.574 7.756 55,680 +0.21(+2.76%)
Dec 10, 2009 7.860 7.903 7.548 7.548 89,541 -0.26(-3.33%)
Dec 09, 2009 7.747 7.860 7.747 7.808 25,583 -0.02(-0.22%)
Dec 08, 2009 7.955 7.990 7.808 7.825 22,629 -0.18(-2.28%)
Dec 07, 2009 7.947 8.007 7.825 8.007 30,763 +0.03(+0.44%)
Dec 04, 2009 7.955 8.007 7.808 7.973 21,438 +0.13(+1.66%)
Dec 03, 2009 8.086 8.086 7.808 7.843 19,272 -0.18(-2.27%)
Dec 02, 2009 7.860 8.250 7.860 8.025 31,232 +0.16(+2.10%)
Dec 01, 2009 7.808 8.034 7.791 7.860 41,189 +0.13(+1.68%)
Nov 30, 2009 7.782 7.834 7.713 7.730 60,823 -0.04(-0.56%)
Nov 27, 2009 7.851 8.034 7.739 7.773 23,365 -0.20(-2.50%)
Nov 25, 2009 8.034 8.034 7.817 7.973 42,656 -0.05(-0.65%)
Nov 24, 2009 8.250 8.276 7.817 8.025 44,974 -0.26(-3.14%)
Nov 23, 2009 8.181 8.381 8.129 8.285 52,869 +0.13(+1.60%)
Nov 20, 2009 8.146 8.259 8.060 8.155 45,914 -0.08(-0.95%)
Nov 19, 2009 8.537 8.537 8.120 8.233 64,339 -0.43(-4.91%)
Nov 18, 2009 8.858 8.858 8.311 8.658 38,525 -0.23(-2.54%)
Nov 17, 2009 8.806 8.892 8.580 8.884 51,775 +0.06(+0.69%)
Nov 16, 2009 8.649 8.892 8.632 8.823 51,409 +0.21(+2.42%)
Nov 13, 2009 8.563 8.719 8.485 8.615 26,680 -0.09(-1.00%)
Nov 12, 2009 8.944 8.944 8.476 8.702 82,845 -0.29(-3.19%)
Nov 11, 2009 8.927 8.988 8.710 8.988 67,975 +0.06(+0.68%)
Nov 10, 2009 8.728 8.979 8.649 8.927 127,787 +0.13(+1.48%)
Nov 09, 2009 8.615 8.797 8.450 8.797 47,895 +0.24(+2.84%)
Nov 06, 2009 8.693 8.797 8.390 8.554 42,308 -0.24(-2.76%)
Nov 05, 2009 8.649 8.797 8.511 8.797 129,845 +0.16(+1.91%)
Nov 04, 2009 8.866 8.866 8.485 8.632 83,104 -0.23(-2.55%)
Nov 03, 2009 8.702 8.866 8.502 8.858 46,671 +0.06(+0.69%)
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.