Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.325 6.335 6.205 6.298 3,969,947,136 -0.00(-0.02%)
Sep 29, 2009 6.345 6.368 6.263 6.299 2,541,141,760 -0.03(-0.41%)
Sep 28, 2009 6.248 6.343 6.229 6.325 2,482,718,208 +0.13(+2.07%)
Sep 25, 2009 6.185 6.303 6.165 6.197 3,275,805,184 -0.05(-0.79%)
Sep 24, 2009 6.361 6.378 6.210 6.246 4,053,050,112 -0.06(-0.91%)
Sep 23, 2009 6.300 6.419 6.287 6.303 72,120,320 +0.03(+0.55%)
Sep 22, 2009 6.293 6.299 6.213 6.269 2,624,780,800 +0.02(+0.25%)
Sep 21, 2009 6.262 6.292 6.171 6.253 3,220,450,816 -0.03(-0.54%)
Sep 18, 2009 6.314 6.339 6.278 6.287 131,121,152 +0.02(+0.25%)
Sep 17, 2009 6.184 6.347 6.183 6.271 1,668,739,584 +0.09(+1.47%)
Sep 16, 2009 6.048 6.210 6.044 6.180 1,252,686,848 +0.23(+3.83%)
Sep 15, 2009 5.914 5.968 5.898 5.952 3,137,718,272 +0.05(+0.83%)
Sep 14, 2009 5.805 5.909 5.785 5.903 2,369,166,848 +0.05(+0.91%)
Sep 11, 2009 5.875 5.885 5.806 5.850 2,567,449,088 -0.01(-0.23%)
Sep 10, 2009 5.846 5.887 5.804 5.863 3,613,472,000 +0.05(+0.83%)
Sep 09, 2009 5.871 5.928 5.766 5.815 1,672,529,920 -0.06(-1.04%)
Sep 08, 2009 5.878 5.883 5.844 5.876 2,317,933,056 +0.09(+1.54%)
Sep 04, 2009 5.684 5.800 5.678 5.787 2,756,295,936 +0.13(+2.26%)
Sep 03, 2009 5.656 5.678 5.607 5.659 2,162,747,392 +0.05(+0.83%)
Sep 02, 2009 5.594 5.695 5.576 5.613 2,679,929,088 -0.00(-0.07%)
Sep 01, 2009 5.708 5.776 5.605 5.617 3,450,829,056 -0.10(-1.73%)
Aug 31, 2009 5.714 5.737 5.658 5.716 2,290,636,800 -0.06(-1.08%)
Aug 28, 2009 5.854 5.861 5.727 5.778 3,338,060,544 +0.02(+0.35%)
Aug 27, 2009 5.734 5.762 5.601 5.758 3,304,811,008 +0.07(+1.22%)
Aug 26, 2009 5.740 5.761 5.666 5.688 2,236,642,304 -0.07(-1.17%)
Aug 25, 2009 5.758 5.808 5.747 5.756 2,386,409,728 +0.01(+0.20%)
Aug 24, 2009 5.781 5.801 5.718 5.745 2,993,945,856 -0.01(-0.09%)
Aug 21, 2009 5.697 5.755 5.668 5.750 3,061,228,032 +0.10(+1.74%)
Aug 20, 2009 5.606 5.665 5.593 5.652 2,516,462,080 +0.06(+1.05%)
Aug 19, 2009 5.530 5.617 5.520 5.593 3,040,606,720 +0.02(+0.37%)
Aug 18, 2009 5.492 5.581 5.485 5.573 3,172,162,816 +0.15(+2.76%)
Aug 17, 2009 5.557 5.559 5.417 5.423 3,858,084,864 -0.24(-4.31%)
Aug 14, 2009 5.707 5.716 5.625 5.667 2,250,012,160 -0.06(-0.97%)
Aug 13, 2009 5.663 5.731 5.658 5.723 3,237,116,928 +0.11(+1.88%)
Aug 12, 2009 5.523 5.665 5.520 5.617 3,274,569,216 +0.08(+1.52%)
Aug 11, 2009 5.562 5.586 5.501 5.533 2,614,397,952 -0.06(-1.15%)
Aug 10, 2009 5.629 5.661 5.561 5.597 2,209,387,520 -0.03(-0.48%)
Aug 07, 2009 5.623 5.661 5.600 5.624 2,849,926,400 +0.05(+0.98%)
Aug 06, 2009 5.626 5.658 5.542 5.570 2,513,413,120 -0.04(-0.73%)
Aug 05, 2009 5.632 5.688 5.580 5.610 3,113,533,184 -0.01(-0.27%)
Aug 04, 2009 5.604 5.626 5.580 5.625 2,912,140,544 -0.03(-0.53%)
Aug 03, 2009 5.614 5.662 5.602 5.655 2,900,583,424 +0.10(+1.86%)
Jul 31, 2009 5.538 5.607 5.536 5.552 3,108,774,400 +0.02(+0.37%)
Jul 30, 2009 5.494 5.597 5.488 5.532 3,455,072,768 +0.09(+1.72%)
Jul 29, 2009 5.399 5.452 5.377 5.438 2,811,691,264 +0.00(+0.02%)
Jul 28, 2009 5.399 5.440 5.355 5.437 2,674,820,096 -0.00(-0.06%)
Jul 27, 2009 5.442 5.467 5.344 5.440 3,188,046,080 +0.00(+0.07%)
Jul 24, 2009 5.333 5.437 5.318 5.436 3,225,209,856 +0.07(+1.38%)
Jul 23, 2009 5.322 5.384 5.286 5.363 3,877,079,040 +0.04(+0.69%)
Jul 22, 2009 5.362 5.394 5.305 5.326 2,136,169,984 +0.18(+3.45%)
Jul 21, 2009 5.209 5.213 5.088 5.148 2,141,155,328 -0.05(-0.92%)
Jul 20, 2009 5.208 5.268 5.127 5.196 1,116,598,272 +0.04(+0.76%)
Jul 17, 2009 5.066 5.166 5.050 5.156 135,323,648 +0.14(+2.87%)
Jul 16, 2009 4.953 5.030 4.946 5.013 2,895,660,032 +0.02(+0.44%)
Jul 15, 2009 4.928 4.995 4.904 4.991 3,572,661,760 +0.16(+3.24%)
Jul 14, 2009 4.826 4.865 4.797 4.834 2,554,841,344 -0.00(-0.05%)
Jul 13, 2009 4.741 4.837 4.673 4.837 3,557,314,048 +0.13(+2.76%)
Jul 10, 2009 4.633 4.722 4.632 4.707 3,276,072,960 +0.07(+1.58%)
Jul 09, 2009 4.681 4.689 4.619 4.633 2,523,775,488 -0.03(-0.63%)
Jul 08, 2009 4.618 4.691 4.568 4.663 4,237,344,512 +0.06(+1.34%)
Jul 07, 2009 4.705 4.746 4.593 4.601 3,396,154,624 -0.11(-2.32%)
Jul 06, 2009 4.713 4.723 4.630 4.710 3,669,052,416 -0.05(-1.01%)
Jul 02, 2009 4.800 4.853 4.750 4.758 2,725,765,632 -0.10(-1.97%)
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.