Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.639 8.808 8.605 8.754 4,304,780 +0.13(+1.57%)
Feb 25, 2010 8.585 8.646 8.497 8.619 5,139,785 -0.07(-0.85%)
Feb 24, 2010 8.808 8.808 8.437 8.693 6,121,094 -0.11(-1.30%)
Feb 23, 2010 8.801 8.889 8.585 8.808 3,583,006 +0.01(+0.08%)
Feb 22, 2010 8.673 8.862 8.666 8.801 3,211,743 +0.15(+1.72%)
Feb 19, 2010 8.605 8.754 8.551 8.653 2,850,062 +0.06(+0.71%)
Feb 18, 2010 8.464 8.653 8.450 8.592 3,416,616 +0.14(+1.68%)
Feb 17, 2010 8.106 8.572 8.106 8.450 4,486,240 +0.31(+3.81%)
Feb 16, 2010 7.964 8.140 7.944 8.140 1,514,789 +0.22(+2.73%)
Feb 12, 2010 7.876 7.924 7.924 7.924 2,221,263 -0.05(-0.68%)
Feb 11, 2010 7.836 7.978 7.768 7.978 1,506,617 +0.14(+1.81%)
Feb 10, 2010 7.843 7.910 7.761 7.836 1,699,728 -0.04(-0.51%)
Feb 09, 2010 7.984 8.005 7.836 7.876 4,099,810 +0.07(+0.95%)
Feb 08, 2010 7.856 7.951 7.768 7.802 2,595,160 -0.03(-0.43%)
Feb 05, 2010 7.883 7.917 7.654 7.836 4,701,101 -0.03(-0.34%)
Feb 04, 2010 7.951 8.106 7.856 7.863 4,629,280 -0.21(-2.59%)
Feb 03, 2010 8.038 8.113 7.897 8.072 4,653,536 +0.01(+0.17%)
Feb 02, 2010 7.924 8.079 7.897 8.059 2,762,387 +0.40(+5.29%)
Feb 01, 2010 7.667 7.903 7.627 7.654 3,564,512 +0.03(+0.44%)
Jan 29, 2010 7.768 7.917 7.613 7.620 2,688,636 -0.13(-1.74%)
Jan 28, 2010 7.924 7.964 7.755 7.755 3,685,539 -0.17(-2.13%)
Jan 27, 2010 7.930 8.018 7.768 7.924 4,001,324 +0.01(+0.09%)
Jan 26, 2010 7.890 8.079 7.890 7.917 2,014,151 -0.06(-0.76%)
Jan 25, 2010 8.038 8.133 7.951 7.978 3,782,437 +0.05(+0.60%)
Jan 22, 2010 7.991 8.133 7.897 7.930 4,736,337 -0.10(-1.26%)
Jan 21, 2010 7.957 8.106 7.903 8.032 6,259,053 +0.07(+0.85%)
Jan 20, 2010 7.998 8.099 7.930 7.964 2,557,999 -0.09(-1.17%)
Jan 19, 2010 8.241 8.261 8.032 8.059 4,127,799 -0.16(-1.97%)
Jan 15, 2010 8.410 8.221 8.221 8.221 3,607,626 -0.17(-2.01%)
Jan 14, 2010 8.349 8.470 8.308 8.389 3,256,629 +0.01(+0.16%)
Jan 13, 2010 8.383 8.396 8.207 8.376 3,706,882 +0.11(+1.39%)
Jan 12, 2010 8.174 8.368 8.154 8.261 4,319,626 +0.03(+0.32%)
Jan 11, 2010 8.281 8.361 8.068 8.234 5,695,111 +0.07(+0.82%)
Jan 08, 2010 7.881 8.194 7.768 8.168 6,187,214 +0.29(+3.64%)
Jan 07, 2010 7.961 8.068 7.841 7.881 3,135,832 -0.06(-0.76%)
Jan 06, 2010 7.684 7.981 7.608 7.941 7,328,597 +0.29(+3.84%)
Jan 05, 2010 7.401 7.688 7.401 7.648 4,370,809 +0.21(+2.78%)
Jan 04, 2010 7.528 7.621 7.424 7.441 2,810,303 +0.01(+0.18%)
Dec 31, 2009 7.548 7.428 7.428 7.428 2,149,947 -0.13(-1.76%)
Dec 30, 2009 7.408 7.694 7.354 7.561 5,008,964 +0.11(+1.43%)
Dec 29, 2009 7.461 7.494 7.374 7.454 2,261,783 +0.07(+0.99%)
Dec 28, 2009 7.374 7.468 7.341 7.381 2,899,081 +0.01(+0.18%)
Dec 24, 2009 7.381 7.388 7.274 7.368 1,296,957 +0.05(+0.64%)
Dec 23, 2009 7.068 7.341 7.068 7.321 4,857,300 +0.22(+3.10%)
Dec 22, 2009 6.968 7.128 6.914 7.101 3,778,762 +0.15(+2.21%)
Dec 21, 2009 6.834 7.001 6.754 6.948 2,356,119 +0.18(+2.66%)
Dec 18, 2009 6.788 6.834 6.694 6.768 5,383,540 +0.05(+0.69%)
Dec 17, 2009 6.721 6.754 6.641 6.721 6,059,729 -0.01(-0.20%)
Dec 16, 2009 6.534 6.791 6.488 6.734 4,293,584 +0.24(+3.70%)
Dec 15, 2009 6.468 6.521 6.414 6.494 3,619,886 +0.01(+0.21%)
Dec 14, 2009 6.481 6.494 6.461 6.481 3,396,483 +0.01(+0.10%)
Dec 11, 2009 6.474 6.601 6.461 6.474 2,958,957 +0.01(+0.10%)
Dec 10, 2009 6.361 6.528 6.348 6.468 3,079,597 +0.12(+1.89%)
Dec 09, 2009 6.468 6.474 6.308 6.348 3,368,562 -0.10(-1.55%)
Dec 08, 2009 6.528 6.548 6.388 6.448 3,021,214 -0.13(-2.03%)
Dec 07, 2009 6.588 6.728 6.534 6.581 1,940,118 +0.03(+0.41%)
Dec 04, 2009 6.594 6.814 6.541 6.554 3,775,930 +0.06(+0.92%)
Dec 03, 2009 6.581 6.634 6.474 6.494 3,786,668 -0.11(-1.72%)
Dec 02, 2009 6.574 6.708 6.554 6.608 4,128,341 +0.04(+0.61%)
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.