Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.374 8.593 8.271 8.465 14,547,635 +0.18(+2.20%)
Jul 30, 2009 8.210 8.471 8.167 8.283 10,328,858 +0.20(+2.48%)
Jul 29, 2009 8.051 8.325 7.918 8.082 11,242,987 -0.03(-0.37%)
Jul 28, 2009 7.899 8.124 7.899 8.112 12,738,059 +0.07(+0.91%)
Jul 27, 2009 8.210 8.258 7.936 8.039 13,717,474 -0.22(-2.65%)
Jul 24, 2009 8.003 8.289 7.851 8.258 17,208,110 +0.18(+2.18%)
Jul 23, 2009 7.705 8.356 7.613 8.082 29,932,536 +0.37(+4.81%)
Jul 22, 2009 7.516 7.857 7.394 7.711 14,903,648 +0.16(+2.10%)
Jul 21, 2009 7.814 7.869 7.394 7.552 14,639,463 -0.19(-2.44%)
Jul 20, 2009 7.297 7.778 7.297 7.741 18,523,064 +0.49(+6.80%)
Jul 17, 2009 7.151 7.315 7.053 7.248 13,414,372 +0.07(+1.02%)
Jul 16, 2009 7.187 7.248 6.950 7.175 14,704,060 -0.09(-1.17%)
Jul 15, 2009 6.834 7.315 6.761 7.260 23,942,104 +0.55(+8.26%)
Jul 14, 2009 6.518 6.725 6.360 6.706 14,048,091 +0.23(+3.47%)
Jul 13, 2009 6.378 6.518 6.335 6.481 18,254,260 +0.02(+0.38%)
Jul 10, 2009 6.451 6.633 6.408 6.457 16,545,080 -0.01(-0.19%)
Jul 09, 2009 6.542 6.755 6.454 6.469 20,203,180 -0.04(-0.56%)
Jul 08, 2009 6.603 6.670 6.396 6.506 17,022,232 -0.06(-0.93%)
Jul 07, 2009 6.737 6.761 6.554 6.567 10,151,551 -0.16(-2.44%)
Jul 06, 2009 6.609 6.883 6.542 6.731 16,388,173 +0.04(+0.55%)
Jul 02, 2009 6.999 7.047 6.694 6.694 13,198,399 -0.45(-6.30%)
Jul 01, 2009 7.236 7.425 7.120 7.145 9,930,860 -0.01(-0.17%)
Jun 30, 2009 7.279 7.358 6.999 7.157 12,842,388 -0.11(-1.51%)
Jun 29, 2009 7.145 7.358 7.047 7.266 15,449,074 +0.16(+2.31%)
Jun 26, 2009 7.236 7.279 7.032 7.102 9,718,754 -0.10(-1.35%)
Jun 25, 2009 7.145 7.285 7.072 7.199 16,337,578 +0.27(+3.86%)
Jun 24, 2009 6.700 7.059 6.646 6.932 19,667,426 +0.30(+4.59%)
Jun 23, 2009 6.919 6.962 6.579 6.627 24,417,160 -0.29(-4.22%)
Jun 22, 2009 6.749 6.993 6.576 6.919 27,564,570 -0.01(-0.18%)
Jun 19, 2009 6.512 6.962 6.512 6.932 30,377,372 +0.46(+7.15%)
Jun 18, 2009 6.859 6.871 6.372 6.469 26,699,888 -0.37(-5.34%)
Jun 17, 2009 6.804 7.047 6.585 6.834 27,899,696 -0.01(-0.18%)
Jun 16, 2009 7.291 7.309 6.731 6.846 20,886,736 -0.41(-5.62%)
Jun 15, 2009 7.467 7.467 7.151 7.254 15,308,057 -0.37(-4.87%)
Jun 12, 2009 7.297 7.656 7.126 7.625 19,857,778 +0.32(+4.42%)
Jun 11, 2009 7.680 7.741 7.291 7.303 19,233,592 -0.35(-4.61%)
Jun 10, 2009 7.874 7.929 7.380 7.656 16,622,812 -0.12(-1.48%)
Jun 09, 2009 7.771 7.856 7.638 7.771 10,597,507 +0.03(+0.39%)
Jun 08, 2009 7.613 7.850 7.510 7.741 11,714,552 -0.02(-0.31%)
Jun 05, 2009 8.080 8.104 7.632 7.765 16,303,003 -0.04(-0.54%)
Jun 04, 2009 7.989 8.062 7.547 7.807 19,181,952 -0.27(-3.30%)
Jun 03, 2009 8.286 8.298 7.832 8.074 20,508,008 -0.33(-3.97%)
Jun 02, 2009 8.032 8.517 7.910 8.408 25,595,760 +0.26(+3.20%)
Jun 01, 2009 7.213 8.207 7.213 8.147 34,981,280 +1.07(+15.07%)
May 29, 2009 6.898 7.080 6.765 7.080 15,455,761 +0.31(+4.57%)
May 28, 2009 7.104 7.141 6.686 6.771 19,005,086 -0.24(-3.37%)
May 27, 2009 7.098 7.419 6.947 7.007 17,195,670 -0.18(-2.45%)
May 26, 2009 6.668 7.244 6.638 7.183 16,390,027 +0.40(+5.90%)
May 22, 2009 6.910 7.007 6.638 6.783 11,836,910 -0.05(-0.80%)
May 21, 2009 7.062 7.135 6.728 6.838 17,466,890 -0.35(-4.89%)
May 20, 2009 7.595 7.844 7.147 7.189 21,273,368 -0.27(-3.66%)
May 19, 2009 7.432 7.613 7.225 7.462 20,977,580 +0.10(+1.40%)
May 18, 2009 7.322 7.450 7.183 7.359 27,219,670 +0.49(+7.15%)
May 15, 2009 6.868 7.244 6.777 6.868 22,439,776 +0.01(+0.09%)
May 14, 2009 7.068 7.201 6.813 6.862 27,969,356 -0.12(-1.74%)
May 13, 2009 7.274 7.329 6.910 6.983 25,651,738 -0.50(-6.72%)
May 12, 2009 7.771 7.874 7.310 7.486 22,677,526 -0.21(-2.68%)
May 11, 2009 7.553 7.880 7.371 7.692 21,793,840 -0.08(-1.09%)
May 08, 2009 7.868 8.153 7.595 7.777 25,500,488 +0.08(+1.02%)
May 07, 2009 8.559 8.656 7.650 7.698 33,663,328 -0.62(-7.50%)
May 06, 2009 9.014 9.244 8.183 8.323 32,569,990 -0.53(-5.96%)
May 05, 2009 8.905 9.268 8.765 8.850 25,144,928 -0.10(-1.08%)
May 04, 2009 8.292 9.044 8.214 8.947 25,055,652 +0.76(+9.25%)
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.