Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.119 6.209 6.059 6.198 57,661,580 +0.11(+1.86%)
Feb 25, 2010 6.092 6.130 6.013 6.085 61,212,640 -0.11(-1.71%)
Feb 24, 2010 6.134 6.209 6.070 6.191 71,381,984 +0.11(+1.73%)
Feb 23, 2010 6.070 6.149 6.043 6.085 45,730,348 -0.02(-0.31%)
Feb 22, 2010 6.070 6.141 6.036 6.104 52,489,168 +0.07(+1.19%)
Feb 19, 2010 5.896 6.047 5.863 6.032 68,903,992 +0.10(+1.72%)
Feb 18, 2010 5.919 5.957 5.881 5.930 33,729,324 +0.03(+0.45%)
Feb 17, 2010 5.945 5.945 5.881 5.904 35,105,316 -0.00(-0.06%)
Feb 16, 2010 5.878 5.923 5.825 5.908 53,678,220 +0.12(+2.15%)
Feb 12, 2010 5.712 5.783 5.783 5.783 73,069,144 +0.00(+0.07%)
Feb 11, 2010 5.753 5.817 5.697 5.780 48,369,956 +0.01(+0.13%)
Feb 10, 2010 5.821 5.821 5.723 5.772 57,567,532 -0.03(-0.52%)
Feb 09, 2010 5.798 5.919 5.757 5.802 64,143,876 +0.07(+1.18%)
Feb 08, 2010 5.825 5.832 5.731 5.734 41,547,956 -0.08(-1.36%)
Feb 05, 2010 5.847 5.930 5.712 5.813 70,877,648 -0.04(-0.64%)
Feb 04, 2010 5.957 6.013 5.851 5.851 60,259,852 -0.17(-2.82%)
Feb 03, 2010 6.239 6.258 5.976 6.021 77,424,232 -0.12(-1.96%)
Feb 02, 2010 5.976 6.164 5.972 6.141 50,868,600 +0.13(+2.20%)
Feb 01, 2010 6.062 6.070 5.979 6.010 43,225,812 +0.04(+0.69%)
Jan 29, 2010 5.938 6.081 5.847 5.968 72,128,608 +0.08(+1.34%)
Jan 28, 2010 6.021 6.077 5.863 5.889 48,509,788 -0.09(-1.45%)
Jan 27, 2010 5.893 6.066 5.874 5.976 54,083,212 +0.06(+0.96%)
Jan 26, 2010 5.998 6.051 5.874 5.919 56,456,496 -0.12(-1.94%)
Jan 25, 2010 5.983 6.096 5.942 6.036 40,440,644 +0.06(+1.01%)
Jan 22, 2010 6.036 6.175 5.961 5.976 75,151,088 -0.06(-0.94%)
Jan 21, 2010 6.228 6.251 5.972 6.032 87,229,000 -0.20(-3.15%)
Jan 20, 2010 6.251 6.281 6.108 6.228 57,526,764 -0.11(-1.73%)
Jan 19, 2010 6.307 6.357 6.266 6.338 33,578,516 +0.07(+1.08%)
Jan 15, 2010 6.311 6.270 6.270 6.270 57,340,652 -0.02(-0.24%)
Jan 14, 2010 6.341 6.345 6.262 6.285 46,183,812 -0.04(-0.60%)
Jan 13, 2010 6.289 6.353 6.266 6.322 41,820,728 +0.10(+1.57%)
Jan 12, 2010 6.315 6.315 6.187 6.224 48,117,916 -0.11(-1.78%)
Jan 11, 2010 6.360 6.409 6.307 6.338 50,541,292 -0.04(-0.65%)
Jan 08, 2010 6.383 6.436 6.338 6.379 33,757,588 -0.02(-0.29%)
Jan 07, 2010 6.300 6.432 6.240 6.398 40,071,388 +0.13(+2.11%)
Jan 06, 2010 6.326 6.334 6.232 6.266 36,791,124 -0.05(-0.72%)
Jan 05, 2010 6.383 6.402 6.240 6.311 47,071,652 -0.09(-1.36%)
Jan 04, 2010 6.315 6.458 6.315 6.398 36,002,672 +0.08(+1.22%)
Dec 31, 2009 6.396 6.321 6.321 6.321 21,666,758 -0.08(-1.23%)
Dec 30, 2009 6.418 6.448 6.358 6.399 23,584,758 -0.00(-0.06%)
Dec 29, 2009 6.373 6.448 6.373 6.403 23,136,426 +0.00(+0.06%)
Dec 28, 2009 6.448 6.448 6.354 6.399 21,622,700 -0.04(-0.58%)
Dec 24, 2009 6.366 6.448 6.358 6.437 8,367,311 +0.02(+0.35%)
Dec 23, 2009 6.414 6.463 6.362 6.414 30,713,768 -0.03(-0.52%)
Dec 22, 2009 6.538 6.546 6.422 6.448 34,492,988 -0.06(-0.98%)
Dec 21, 2009 6.486 6.591 6.486 6.512 31,851,412 +0.05(+0.75%)
Dec 18, 2009 6.392 6.478 5.316 6.463 85,973,512 +0.05(+0.76%)
Dec 17, 2009 6.497 6.497 6.343 6.414 58,653,956 -0.15(-2.28%)
Dec 16, 2009 6.602 6.654 6.542 6.564 45,707,292 -0.02(-0.34%)
Dec 15, 2009 6.508 6.624 6.482 6.587 48,883,104 +0.00(+0.00%)
Dec 14, 2009 6.666 6.666 6.519 6.587 46,092,004 -0.03(-0.40%)
Dec 11, 2009 6.609 6.666 6.553 6.613 53,530,208 +0.02(+0.34%)
Dec 10, 2009 6.579 6.703 6.523 6.591 88,610,960 +0.02(+0.23%)
Dec 09, 2009 6.474 6.606 6.448 6.576 95,713,144 +0.07(+1.04%)
Dec 08, 2009 6.418 6.527 6.340 6.508 149,127,616 +0.03(+0.52%)
Dec 07, 2009 6.073 6.482 6.073 6.474 206,925,360 +0.43(+7.07%)
Dec 04, 2009 6.070 6.141 5.890 6.047 140,784,224 +0.08(+1.38%)
Dec 03, 2009 5.845 6.021 5.815 5.965 223,990,208 +0.36(+6.49%)
Dec 02, 2009 5.597 5.642 5.533 5.601 48,391,008 -0.01(-0.13%)
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.