Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.290 6.294 5.982 6.210 89,317 -0.04(-0.61%)
Oct 29, 2009 6.203 6.355 6.203 6.248 124,187 +0.04(+0.61%)
Oct 28, 2009 6.203 6.317 6.096 6.210 96,773 -0.02(-0.24%)
Oct 27, 2009 6.187 6.271 6.111 6.225 84,541 +0.01(+0.12%)
Oct 26, 2009 6.271 6.363 6.134 6.218 113,037 +0.01(+0.12%)
Oct 23, 2009 6.210 6.325 6.187 6.210 331,362 -0.04(-0.61%)
Oct 22, 2009 6.431 6.439 6.248 6.248 75,480 -0.07(-1.09%)
Oct 21, 2009 6.584 6.584 6.286 6.317 59,083 -0.03(-0.48%)
Oct 20, 2009 6.416 6.469 6.347 6.347 27,628 -0.11(-1.77%)
Oct 19, 2009 6.466 6.538 6.431 6.462 114,649 +0.06(+0.95%)
Oct 16, 2009 6.325 6.424 6.294 6.401 125,368 +0.05(+0.84%)
Oct 15, 2009 6.431 6.462 6.286 6.347 14,304 +0.05(+0.85%)
Oct 14, 2009 6.363 6.416 6.157 6.294 99,239 -0.06(-0.96%)
Oct 13, 2009 6.264 6.401 6.264 6.355 42,911 +0.09(+1.46%)
Oct 12, 2009 6.286 6.286 6.248 6.264 27,954 +0.01(+0.23%)
Oct 09, 2009 6.081 6.271 6.005 6.249 186,269 +0.21(+3.55%)
Oct 08, 2009 5.959 6.088 5.875 6.035 53,407 +0.06(+0.93%)
Oct 07, 2009 5.715 6.005 5.715 5.979 34,672 +0.04(+0.60%)
Oct 06, 2009 5.494 5.944 5.494 5.944 49,252 +0.42(+7.59%)
Oct 05, 2009 5.539 5.570 5.509 5.524 13,731 -0.11(-2.03%)
Oct 02, 2009 5.677 5.677 5.243 5.639 25,015 -0.05(-0.82%)
Oct 01, 2009 5.715 5.722 5.410 5.685 28,107 +0.02(+0.28%)
Sep 30, 2009 5.677 5.833 5.669 5.669 60,713 -0.06(-1.06%)
Sep 29, 2009 6.134 6.134 5.730 5.730 57,878 -0.40(-6.47%)
Sep 28, 2009 5.753 6.172 5.734 6.126 74,629 +0.41(+7.20%)
Sep 25, 2009 5.128 5.822 5.128 5.715 126,112 +0.47(+9.01%)
Sep 24, 2009 5.296 5.296 5.090 5.243 10,708 -0.09(-1.71%)
Sep 23, 2009 5.197 5.486 5.197 5.334 29,479 +0.18(+3.40%)
Sep 22, 2009 5.143 5.220 4.999 5.159 55,583 +0.02(+0.45%)
Sep 21, 2009 5.029 5.136 4.976 5.136 20,093 +0.11(+2.12%)
Sep 18, 2009 5.029 5.037 4.930 5.029 10,952 +0.00(+0.00%)
Sep 17, 2009 4.922 5.082 4.907 5.029 11,214 +0.08(+1.54%)
Sep 16, 2009 4.801 5.082 4.740 4.953 46,730 +0.11(+2.26%)
Sep 15, 2009 4.793 4.877 4.755 4.844 41,006 +0.02(+0.42%)
Sep 14, 2009 4.831 4.907 4.778 4.823 31,073 -0.05(-1.09%)
Sep 11, 2009 4.793 4.976 4.793 4.877 73,958 -0.07(-1.39%)
Sep 10, 2009 4.922 4.983 4.877 4.945 7,039 -0.02(-0.31%)
Sep 09, 2009 4.724 4.961 4.724 4.961 22,723 +0.12(+2.52%)
Sep 08, 2009 4.785 4.854 4.717 4.839 162,307 +0.07(+1.44%)
Sep 04, 2009 4.625 4.770 4.625 4.770 27,711 +0.10(+2.12%)
Sep 03, 2009 4.580 4.671 4.580 4.671 18,485 +0.04(+0.82%)
Sep 02, 2009 4.564 4.663 4.564 4.633 30,964 -0.02(-0.49%)
Sep 01, 2009 4.610 4.740 4.610 4.656 29,409 +0.06(+1.33%)
Aug 31, 2009 4.686 4.686 4.572 4.595 115,826 -0.08(-1.63%)
Aug 28, 2009 4.732 4.732 4.660 4.671 32,703 -0.02(-0.49%)
Aug 27, 2009 4.702 4.755 4.656 4.694 81,067 +0.05(+0.98%)
Aug 26, 2009 4.656 4.762 4.648 4.648 47,113 +0.04(+0.83%)
Aug 25, 2009 4.732 4.732 4.610 4.610 18,334 -0.14(-3.04%)
Aug 24, 2009 4.922 4.922 4.580 4.755 49,113 +0.11(+2.30%)
Aug 21, 2009 4.930 4.945 4.648 4.648 12,510 -0.18(-3.79%)
Aug 20, 2009 4.968 4.999 4.740 4.831 35,930 -0.06(-1.25%)
Aug 19, 2009 4.938 4.938 4.823 4.892 18,632 -0.02(-0.31%)
Aug 18, 2009 4.915 4.957 4.877 4.907 26,109 +0.07(+1.42%)
Aug 17, 2009 5.174 5.174 4.839 4.839 26,643 -0.35(-6.75%)
Aug 14, 2009 4.823 5.189 4.823 5.189 17,872 +0.33(+6.74%)
Aug 13, 2009 4.823 4.961 4.801 4.862 14,426 +0.02(+0.47%)
Aug 12, 2009 4.839 4.953 4.755 4.839 52,409 +0.04(+0.79%)
Aug 11, 2009 4.907 5.006 4.801 4.801 24,687 -0.16(-3.23%)
Aug 10, 2009 4.823 5.060 4.823 4.961 28,959 +0.08(+1.72%)
Aug 07, 2009 4.976 4.976 4.747 4.877 123,944 +0.08(+1.59%)
Aug 06, 2009 4.907 4.907 4.778 4.801 17,183 -0.05(-0.94%)
Aug 05, 2009 4.801 4.945 4.755 4.846 52,695 +0.05(+0.95%)
Aug 04, 2009 4.846 4.930 4.656 4.801 42,600 -0.12(-2.48%)
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.