Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.251 1.259 1.247 1.259 9,876 -0.06(-4.47%)
May 28, 2009 1.322 1.326 1.318 1.318 11,894 +0.09(+7.03%)
May 27, 2009 1.239 1.259 1.227 1.231 12,189 +0.01(+0.97%)
May 26, 2009 1.282 1.282 1.212 1.219 21,188 -0.06(-4.61%)
May 22, 2009 1.282 1.282 1.278 1.278 1,016 -0.06(-4.41%)
May 20, 2009 1.337 1.337 1.337 1.337 6,863 +0.06(+4.62%)
May 19, 2009 1.255 1.278 1.208 1.278 18,582 +0.06(+4.84%)
May 18, 2009 1.223 1.243 1.219 1.219 6,055 +0.00(+0.32%)
May 15, 2009 1.200 1.227 1.200 1.216 11,597 +0.02(+1.31%)
May 14, 2009 1.219 1.239 1.200 1.200 12,855 -0.03(-2.24%)
May 13, 2009 1.251 1.284 1.227 1.227 10,168 -0.13(-9.57%)
May 11, 2009 1.357 1.357 1.357 1.357 0 +0.12(+9.55%)
May 08, 2009 1.184 1.239 1.180 1.239 19,065 +0.06(+4.98%)
May 07, 2009 1.231 1.231 1.168 1.180 22,484 -0.04(-2.91%)
May 06, 2009 1.208 1.243 1.200 1.216 66,973 +0.01(+0.98%)
May 05, 2009 1.196 1.231 1.192 1.204 5,760 -0.01(-0.97%)
May 04, 2009 1.223 1.259 1.168 1.216 34,613 +0.05(+4.04%)
May 01, 2009 1.180 1.200 1.164 1.168 26,310 -0.01(-0.99%)
Apr 30, 2009 1.160 1.210 1.145 1.180 36,682 -0.00(-0.00%)
Apr 29, 2009 1.180 1.204 1.176 1.180 21,328 -0.01(-0.66%)
Apr 28, 2009 1.125 1.235 1.121 1.188 43,518 +0.06(+5.23%)
Apr 27, 2009 1.113 1.133 1.113 1.129 8,897 +0.02(+2.03%)
Apr 24, 2009 1.109 1.149 1.101 1.107 52,087 -0.01(-1.30%)
Apr 23, 2009 1.113 1.125 1.105 1.121 10,676 +0.02(+1.42%)
Apr 22, 2009 1.101 1.121 1.101 1.105 25,420 +0.00(+0.36%)
Apr 21, 2009 1.066 1.101 1.066 1.101 5,338 +0.05(+4.48%)
Apr 20, 2009 1.090 1.098 1.054 1.054 21,734 -0.05(-4.29%)
Apr 17, 2009 1.054 1.113 1.054 1.101 50,841 +0.02(+1.82%)
Apr 16, 2009 1.062 1.094 1.062 1.082 37,063 -0.02(-1.78%)
Apr 15, 2009 1.044 1.101 1.044 1.101 1,271 +0.10(+9.80%)
Apr 14, 2009 1.046 1.058 1.003 1.003 36,730 -0.04(-4.14%)
Apr 13, 2009 1.062 1.062 1.003 1.046 10,099 -0.00(-0.38%)
Apr 09, 2009 1.105 1.105 1.050 1.050 48,411 -0.03(-2.91%)
Apr 08, 2009 1.094 1.098 1.082 1.082 14,362 +0.01(+1.10%)
Apr 07, 2009 1.062 1.070 1.058 1.070 25,037 +0.01(+0.74%)
Apr 06, 2009 1.082 1.094 1.062 1.062 15,250 -0.02(-1.81%)
Apr 03, 2009 1.115 1.115 1.058 1.082 62,957 -0.00(-0.00%)
Apr 02, 2009 1.155 1.155 1.082 1.082 51,380 -0.04(-3.51%)
Apr 01, 2009 1.125 1.125 1.070 1.121 85,083 +0.00(+0.00%)
Mar 31, 2009 1.121 1.129 1.105 1.121 51,350 -0.04(-3.06%)
Mar 30, 2009 1.204 1.204 1.149 1.157 25,929 -0.07(-6.04%)
Mar 26, 2009 1.294 1.369 1.219 1.231 38,411 -0.03(-2.22%)
Mar 25, 2009 1.251 1.294 1.251 1.259 29,996 +0.04(+3.23%)
Mar 24, 2009 1.188 1.219 1.188 1.219 12,710 +0.03(+2.65%)
Mar 23, 2009 1.196 1.239 1.184 1.188 10,503 +0.02(+1.68%)
Mar 20, 2009 1.192 1.192 1.168 1.168 24,353 -0.05(-3.88%)
Mar 19, 2009 1.180 1.216 1.180 1.215 7,181 +0.04(+3.00%)
Mar 18, 2009 1.141 1.180 1.141 1.180 7,117 -0.00(-0.33%)
Mar 16, 2009 1.164 1.184 1.184 1.184 4,829 -0.06(-4.75%)
Mar 13, 2009 1.247 1.256 1.192 1.243 8,897 +0.06(+5.33%)
Mar 12, 2009 1.153 1.200 1.153 1.180 8,643 +0.07(+6.01%)
Mar 11, 2009 1.101 1.115 1.101 1.113 20,260 +0.01(+0.71%)
Mar 10, 2009 1.054 1.153 1.031 1.105 27,998 +0.09(+8.92%)
Mar 09, 2009 0.9835 1.015 0.9834 1.015 15,977 +0.03(+2.79%)
Mar 06, 2009 0.9972 1.035 0.9874 0.9874 16,055 -0.05(-4.92%)
Mar 05, 2009 1.035 1.039 1.035 1.039 8,650 -0.02(-1.86%)
Mar 04, 2009 1.035 1.074 1.035 1.058 15,760 -0.02(-1.82%)
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.