Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.981 7.300 6.892 7.265 11,230,190 +0.17(+2.38%)
Jul 30, 2009 6.830 7.221 6.830 7.096 9,344,507 +0.25(+3.63%)
Jul 29, 2009 6.937 7.052 6.724 6.848 7,693,381 -0.24(-3.38%)
Jul 28, 2009 6.901 7.327 6.821 7.088 10,429,973 -0.04(-0.50%)
Jul 27, 2009 6.990 7.158 6.844 7.123 9,231,034 +0.18(+2.55%)
Jul 24, 2009 6.848 6.972 6.697 6.946 6,690,220 +0.03(+0.38%)
Jul 23, 2009 6.467 6.990 6.422 6.919 12,494,884 +0.45(+7.00%)
Jul 22, 2009 6.360 6.626 6.289 6.467 6,358,405 +0.05(+0.83%)
Jul 21, 2009 6.617 6.777 6.334 6.413 9,029,555 -0.18(-2.69%)
Jul 20, 2009 6.271 6.591 6.227 6.591 13,941,186 +0.60(+10.07%)
Jul 17, 2009 5.890 6.050 5.792 5.988 11,890,644 +0.00(+0.00%)
Jul 16, 2009 5.810 6.005 5.775 5.988 7,135,178 +0.17(+2.90%)
Jul 15, 2009 5.730 5.881 5.624 5.819 9,018,077 +0.29(+5.30%)
Jul 14, 2009 5.367 5.553 5.269 5.526 9,514,809 +0.22(+4.18%)
Jul 13, 2009 5.278 5.376 5.198 5.305 10,197,671 +0.01(+0.17%)
Jul 10, 2009 5.225 5.313 5.118 5.296 7,692,894 +0.01(+0.17%)
Jul 09, 2009 5.189 5.367 5.136 5.287 10,919,931 +0.16(+3.11%)
Jul 08, 2009 5.260 5.291 5.012 5.127 17,527,754 -0.02(-0.34%)
Jul 07, 2009 5.517 5.526 5.136 5.145 8,685,426 -0.27(-5.07%)
Jul 06, 2009 5.775 5.819 5.322 5.420 20,007,144 -0.43(-7.28%)
Jul 02, 2009 6.041 6.094 5.730 5.846 8,501,361 -0.31(-5.04%)
Jul 01, 2009 6.165 6.298 6.103 6.156 5,083,383 +0.02(+0.29%)
Jun 30, 2009 6.342 6.458 6.023 6.138 9,563,149 -0.27(-4.16%)
Jun 29, 2009 6.147 6.493 6.138 6.404 7,008,958 +0.13(+2.12%)
Jun 26, 2009 6.360 6.387 5.934 6.271 14,504,369 -0.12(-1.94%)
Jun 25, 2009 6.227 6.422 6.165 6.396 9,221,549 +0.17(+2.71%)
Jun 24, 2009 6.156 6.484 6.041 6.227 10,338,336 +0.20(+3.39%)
Jun 23, 2009 6.076 6.165 5.917 6.023 11,479,028 -0.04(-0.73%)
Jun 22, 2009 6.422 6.440 6.067 6.067 8,301,309 -0.44(-6.81%)
Jun 19, 2009 6.644 6.768 6.440 6.511 8,866,309 -0.04(-0.54%)
Jun 18, 2009 6.493 6.644 6.369 6.546 7,728,583 +0.03(+0.41%)
Jun 17, 2009 6.546 6.679 6.378 6.520 7,889,129 -0.04(-0.54%)
Jun 16, 2009 6.963 7.008 6.555 6.555 10,000,746 -0.51(-7.22%)
Jun 15, 2009 7.079 7.185 6.866 7.065 8,759,817 -0.16(-2.15%)
Jun 12, 2009 7.158 7.229 6.883 7.221 8,784,946 -0.02(-0.25%)
Jun 11, 2009 7.070 7.380 6.954 7.238 21,289,794 -0.15(-2.04%)
Jun 10, 2009 7.753 7.841 7.309 7.389 12,487,289 -0.31(-4.03%)
Jun 09, 2009 7.691 7.744 7.389 7.700 9,330,962 +0.00(+0.00%)
Jun 08, 2009 7.469 7.797 7.354 7.700 9,912,268 -0.09(-1.14%)
Jun 05, 2009 8.054 8.090 7.620 7.788 14,209,523 -0.12(-1.57%)
Jun 04, 2009 7.886 8.116 7.726 7.912 15,631,890 +0.13(+1.71%)
Jun 03, 2009 7.708 7.833 7.371 7.779 20,050,862 +0.11(+1.39%)
Jun 02, 2009 7.708 7.708 7.309 7.673 14,633,462 -0.08(-1.03%)
Jun 01, 2009 6.662 7.788 6.662 7.753 24,073,724 +1.21(+18.43%)
May 29, 2009 6.600 6.600 6.316 6.546 12,897,271 +0.35(+5.58%)
May 28, 2009 6.325 6.334 6.005 6.200 10,252,118 +0.01(+0.14%)
May 27, 2009 6.369 6.538 6.183 6.192 9,845,010 -0.19(-2.92%)
May 26, 2009 6.209 6.467 6.059 6.378 8,864,266 +0.16(+2.57%)
May 22, 2009 6.245 6.396 6.014 6.218 8,669,641 +0.08(+1.30%)
May 21, 2009 6.334 6.387 6.014 6.138 13,377,584 -0.32(-4.95%)
May 20, 2009 6.475 6.839 6.342 6.458 14,001,891 +0.05(+0.83%)
May 19, 2009 6.431 6.591 6.200 6.404 14,814,690 -0.09(-1.37%)
May 18, 2009 6.023 6.546 5.996 6.493 14,192,410 +0.55(+9.25%)
May 15, 2009 6.032 6.484 5.917 5.943 17,403,228 -0.12(-2.05%)
May 14, 2009 5.792 6.201 5.739 6.067 14,602,958 +0.28(+4.91%)
May 13, 2009 5.970 5.988 5.606 5.784 20,060,616 -0.47(-7.52%)
May 12, 2009 6.857 6.857 5.792 6.254 25,726,654 -0.51(-7.48%)
May 11, 2009 7.203 7.283 6.715 6.759 15,743,477 -0.82(-10.88%)
May 08, 2009 6.954 7.802 6.617 7.584 27,836,514 +0.63(+9.06%)
May 07, 2009 7.327 7.655 6.857 6.954 22,891,252 -0.12(-1.75%)
May 06, 2009 6.520 7.274 6.520 7.079 21,676,996 +0.58(+8.87%)
May 05, 2009 6.378 6.653 6.307 6.502 15,113,445 +0.12(+1.81%)
May 04, 2009 6.404 6.546 6.271 6.387 10,706,120 +0.01(+0.14%)
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.