Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.070 9.540 8.950 9.490 13,792,348 +0.50(+5.56%)
Jul 30, 2009 8.990 9.080 8.895 8.990 8,070,684 +0.25(+2.86%)
Jul 29, 2009 8.890 8.950 8.650 8.740 10,162,862 -0.28(-3.10%)
Jul 28, 2009 9.100 9.135 8.840 9.020 11,528,970 -0.20(-2.17%)
Jul 27, 2009 9.480 9.530 9.160 9.220 10,204,520 -0.23(-2.43%)
Jul 24, 2009 9.520 9.640 9.360 9.450 8,557,191 +0.03(+0.32%)
Jul 23, 2009 9.390 9.700 9.380 9.420 11,368,383 -0.07(-0.74%)
Jul 22, 2009 9.400 9.660 9.340 9.490 8,646,468 -0.04(-0.42%)
Jul 21, 2009 9.940 9.970 9.310 9.530 11,171,013 -0.29(-2.95%)
Jul 20, 2009 9.780 9.870 9.610 9.820 11,023,198 +0.39(+4.14%)
Jul 17, 2009 9.460 9.540 9.322 9.430 7,589,866 +0.01(+0.11%)
Jul 16, 2009 9.340 9.470 9.180 9.420 7,327,255 +0.03(+0.32%)
Jul 15, 2009 9.460 9.510 9.350 9.390 12,721,525 +0.34(+3.76%)
Jul 14, 2009 8.960 9.100 8.840 9.050 11,129,532 +0.24(+2.72%)
Jul 13, 2009 8.380 8.820 8.360 8.810 9,608,121 +0.23(+2.68%)
Jul 10, 2009 8.500 8.659 8.400 8.580 6,965,076 -0.65(-7.04%)
Jul 09, 2009 8.560 9.230 8.476 9.230 10,135,823 +0.81(+9.62%)
Jul 08, 2009 8.660 8.790 8.220 8.420 15,128,863 -0.32(-3.66%)
Jul 07, 2009 8.790 8.990 8.710 8.740 9,867,990 -0.01(-0.11%)
Jul 06, 2009 8.870 8.920 8.640 8.750 9,235,724 -0.39(-4.27%)
Jul 02, 2009 9.180 9.260 8.970 9.140 9,668,459 -0.33(-3.48%)
Jul 01, 2009 9.130 9.500 9.050 9.470 13,440,887 +0.63(+7.13%)
Jun 30, 2009 9.210 9.260 8.720 8.840 11,502,148 -0.36(-3.91%)
Jun 29, 2009 9.180 9.320 9.080 9.200 7,044,324 +0.08(+0.88%)
Jun 26, 2009 9.480 9.500 9.070 9.120 10,620,364 -0.25(-2.67%)
Jun 25, 2009 9.210 9.390 9.150 9.370 12,236,330 +0.30(+3.31%)
Jun 24, 2009 9.070 9.300 8.950 9.070 15,325,376 +0.29(+3.30%)
Jun 23, 2009 8.540 8.840 8.250 8.780 15,390,884 +0.34(+4.03%)
Jun 22, 2009 8.790 8.850 8.440 8.440 23,225,364 -0.77(-8.36%)
Jun 19, 2009 9.010 9.340 8.970 9.210 14,019,879 +0.31(+3.48%)
Jun 18, 2009 9.180 9.380 8.880 8.900 15,555,769 -0.30(-3.26%)
Jun 17, 2009 9.270 9.270 8.860 9.200 16,291,182 +0.01(+0.11%)
Jun 16, 2009 9.240 9.410 9.030 9.190 17,117,604 +0.19(+2.11%)
Jun 15, 2009 9.500 9.500 8.880 9.000 26,183,036 -0.50(-5.26%)
Jun 12, 2009 9.690 9.800 9.400 9.500 15,546,712 -0.40(-4.04%)
Jun 11, 2009 10.05 10.31 9.755 9.900 22,807,164 -0.26(-2.56%)
Jun 10, 2009 10.81 10.83 10.05 10.16 20,120,616 -0.45(-4.24%)
Jun 09, 2009 10.95 11.06 10.61 10.61 11,280,266 -0.11(-1.03%)
Jun 08, 2009 10.33 10.74 10.23 10.72 15,359,353 +0.07(+0.66%)
Jun 05, 2009 10.77 10.95 10.47 10.65 16,140,371 -0.65(-5.75%)
Jun 04, 2009 11.26 11.40 11.07 11.30 13,631,779 +0.35(+3.20%)
Jun 03, 2009 11.66 11.70 10.66 10.95 17,617,990 -0.88(-7.44%)
Jun 02, 2009 11.40 11.93 11.32 11.83 13,916,429 +0.43(+3.77%)
Jun 01, 2009 11.90 12.00 11.35 11.40 17,161,678 -0.37(-3.14%)
May 29, 2009 11.65 11.84 11.44 11.77 19,971,468 +0.63(+5.66%)
May 28, 2009 10.83 11.23 10.79 11.14 17,802,408 +0.49(+4.60%)
May 27, 2009 10.67 10.78 10.41 10.65 13,059,748 +0.02(+0.19%)
May 26, 2009 10.26 10.70 10.13 10.63 10,971,406 -0.06(-0.56%)
May 22, 2009 10.60 10.95 10.57 10.69 17,112,880 +0.20(+1.91%)
May 21, 2009 9.990 10.51 9.590 10.49 25,547,070 +0.49(+4.90%)
May 20, 2009 9.340 10.05 9.340 10.00 24,465,692 +0.83(+9.05%)
May 19, 2009 8.970 9.340 8.840 9.170 11,515,142 +0.30(+3.38%)
May 18, 2009 8.870 8.940 8.540 8.870 8,300,115 +0.00(+0.00%)
May 15, 2009 9.010 9.250 8.690 8.870 11,989,091 -0.20(-2.21%)
May 14, 2009 8.860 9.170 8.730 9.070 7,977,139 +0.12(+1.34%)
May 13, 2009 8.890 9.410 8.870 8.950 13,898,775 -0.13(-1.43%)
May 12, 2009 8.720 9.100 8.630 9.080 13,275,787 +0.51(+5.95%)
May 11, 2009 8.580 8.760 8.380 8.570 9,083,110 -0.16(-1.83%)
May 08, 2009 8.650 8.740 8.440 8.730 8,927,020 +0.18(+2.11%)
May 07, 2009 9.000 9.160 8.440 8.550 13,508,334 -0.26(-2.95%)
May 06, 2009 8.720 8.850 8.650 8.810 8,914,220 +0.36(+4.26%)
May 05, 2009 8.630 8.740 8.310 8.450 8,871,347 -0.01(-0.12%)
May 04, 2009 8.160 8.490 8.120 8.460 9,669,508 +0.43(+5.35%)
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.