Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.276 8.276 8.111 8.115 47,208,616 -0.16(-1.89%)
Jul 30, 2009 8.279 8.425 8.215 8.272 43,038,844 +0.10(+1.21%)
Jul 29, 2009 8.245 8.425 8.142 8.172 37,764,976 -0.17(-2.01%)
Jul 28, 2009 8.172 8.398 8.153 8.341 50,458,204 +0.03(+0.32%)
Jul 27, 2009 8.218 8.386 8.111 8.314 48,682,432 +0.20(+2.50%)
Jul 24, 2009 8.115 8.182 8.046 8.111 50,366,388 -0.11(-1.30%)
Jul 23, 2009 8.031 8.237 7.913 8.218 152,097,408 +0.79(+10.64%)
Jul 22, 2009 7.160 7.447 7.141 7.428 90,528,384 +0.20(+2.75%)
Jul 21, 2009 7.218 7.252 7.080 7.229 50,938,124 +0.04(+0.53%)
Jul 20, 2009 7.103 7.210 7.019 7.191 32,322,658 +0.11(+1.51%)
Jul 17, 2009 7.145 7.149 6.992 7.084 32,507,598 -0.01(-0.16%)
Jul 16, 2009 6.732 7.199 6.725 7.096 88,157,248 +0.29(+4.21%)
Jul 15, 2009 6.576 6.855 6.538 6.809 66,764,988 +0.28(+4.33%)
Jul 14, 2009 6.416 6.542 6.362 6.527 59,226,120 +0.13(+1.97%)
Jul 13, 2009 6.232 6.416 6.148 6.401 46,613,336 +0.18(+2.82%)
Jul 10, 2009 6.114 6.274 6.114 6.225 42,836,520 +0.08(+1.31%)
Jul 09, 2009 6.141 6.206 6.022 6.145 46,560,740 +0.03(+0.44%)
Jul 08, 2009 6.126 6.263 6.061 6.118 46,642,016 +0.04(+0.69%)
Jul 07, 2009 6.301 6.336 6.053 6.076 48,328,064 -0.21(-3.28%)
Jul 06, 2009 6.236 6.301 6.156 6.282 46,828,192 +0.04(+0.67%)
Jul 02, 2009 6.351 6.351 6.194 6.240 37,056,224 -0.17(-2.62%)
Jul 01, 2009 6.569 6.591 6.389 6.408 42,223,212 -0.13(-2.04%)
Jun 30, 2009 6.576 6.672 6.427 6.542 68,116,952 -0.09(-1.32%)
Jun 29, 2009 6.656 6.756 6.584 6.630 136,693,408 +0.00(+0.06%)
Jun 26, 2009 6.519 6.683 6.507 6.626 74,067,256 +0.08(+1.23%)
Jun 25, 2009 6.492 6.553 6.336 6.546 28,794,632 +0.15(+2.27%)
Jun 24, 2009 6.309 6.536 6.278 6.401 35,695,644 +0.13(+2.07%)
Jun 23, 2009 6.232 6.332 6.141 6.271 43,949,100 -0.01(-0.18%)
Jun 22, 2009 6.527 6.591 6.255 6.282 42,885,660 -0.32(-4.80%)
Jun 19, 2009 6.630 6.675 6.557 6.599 36,472,248 +0.06(+0.93%)
Jun 18, 2009 6.515 6.584 6.446 6.538 39,585,440 +0.01(+0.18%)
Jun 17, 2009 6.565 6.637 6.492 6.527 41,719,572 -0.05(-0.81%)
Jun 16, 2009 6.664 6.744 6.500 6.580 37,180,160 -0.06(-0.98%)
Jun 15, 2009 6.737 6.775 6.523 6.645 40,463,096 -0.15(-2.25%)
Jun 12, 2009 6.851 6.855 6.664 6.798 28,499,812 -0.03(-0.45%)
Jun 11, 2009 6.779 6.931 6.729 6.828 86,626,016 +0.10(+1.42%)
Jun 10, 2009 6.866 6.874 6.618 6.733 44,927,532 -0.03(-0.45%)
Jun 09, 2009 6.802 6.844 6.729 6.763 32,587,886 +0.03(+0.40%)
Jun 08, 2009 6.737 6.855 6.637 6.737 32,245,766 -0.08(-1.12%)
Jun 05, 2009 6.882 6.928 6.706 6.813 49,039,124 -0.06(-0.89%)
Jun 04, 2009 6.817 6.916 6.805 6.874 49,508,076 +0.01(+0.17%)
Jun 03, 2009 6.973 6.970 6.735 6.863 87,880,624 +0.00(+0.06%)
Jun 02, 2009 6.973 6.989 6.813 6.859 43,411,952 -0.11(-1.54%)
Jun 01, 2009 6.824 7.023 6.752 6.966 39,913,600 +0.24(+3.52%)
May 29, 2009 6.618 6.729 6.572 6.729 34,927,436 +0.11(+1.61%)
May 28, 2009 6.481 6.664 6.305 6.622 45,063,880 +0.16(+2.48%)
May 27, 2009 6.679 6.717 6.431 6.462 49,396,904 -0.24(-3.53%)
May 26, 2009 6.546 6.771 6.473 6.698 38,919,704 +0.07(+1.04%)
May 22, 2009 6.538 6.721 6.439 6.630 33,189,910 +0.08(+1.22%)
May 21, 2009 6.687 6.721 6.454 6.549 36,795,684 -0.21(-3.16%)
May 20, 2009 6.805 7.008 6.706 6.763 30,971,098 -0.06(-0.90%)
May 19, 2009 6.779 6.897 6.630 6.824 37,978,660 +0.06(+0.96%)
May 18, 2009 6.496 6.760 6.458 6.760 41,125,424 +0.30(+4.67%)
May 15, 2009 6.454 6.517 6.351 6.458 35,047,208 +0.03(+0.42%)
May 14, 2009 6.259 6.523 6.217 6.431 46,813,936 +0.26(+4.14%)
May 13, 2009 6.423 6.458 6.152 6.175 43,774,168 -0.34(-5.27%)
May 12, 2009 6.576 6.664 6.446 6.519 24,797,640 -0.06(-0.93%)
May 11, 2009 6.511 6.679 6.443 6.580 29,357,216 -0.06(-0.86%)
May 08, 2009 6.443 6.712 6.416 6.637 45,516,128 +0.24(+3.82%)
May 07, 2009 6.664 6.714 6.278 6.393 51,832,296 -0.16(-2.39%)
May 06, 2009 6.614 6.729 6.420 6.549 54,434,668 -0.02(-0.23%)
May 05, 2009 6.343 6.593 6.324 6.565 52,179,068 +0.17(+2.69%)
May 04, 2009 6.404 6.435 6.263 6.393 32,985,300 +0.09(+1.39%)
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.