Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.280 7.650 6.900 7.440 930,194 +0.16(+2.20%)
Oct 29, 2009 7.110 7.440 7.100 7.280 629,680 +0.28(+4.00%)
Oct 28, 2009 7.380 7.430 6.970 7.000 733,343 -0.40(-5.41%)
Oct 27, 2009 7.500 7.590 7.360 7.400 370,402 -0.05(-0.67%)
Oct 26, 2009 7.440 7.700 7.370 7.450 773,124 +0.10(+1.36%)
Oct 23, 2009 7.440 7.460 7.350 7.350 433,675 -0.06(-0.81%)
Oct 22, 2009 7.490 7.522 7.060 7.410 809,667 -0.07(-0.94%)
Oct 21, 2009 7.380 7.640 7.380 7.480 730,222 +0.09(+1.22%)
Oct 20, 2009 7.530 7.550 7.370 7.390 1,081,084 +0.07(+0.96%)
Oct 19, 2009 7.190 7.380 7.100 7.320 797,912 +0.19(+2.66%)
Oct 16, 2009 7.080 7.250 7.010 7.130 805,480 +0.00(+0.00%)
Oct 15, 2009 7.050 7.190 6.950 7.130 998,114 +0.08(+1.13%)
Oct 14, 2009 6.740 7.050 6.740 7.050 1,084,299 +0.41(+6.17%)
Oct 13, 2009 6.690 6.750 6.600 6.640 845,753 -0.05(-0.75%)
Oct 12, 2009 6.790 6.800 6.600 6.690 792,114 +0.14(+2.14%)
Oct 09, 2009 6.030 6.630 6.030 6.550 1,404,978 +0.52(+8.62%)
Oct 08, 2009 6.530 6.530 5.820 6.030 2,304,849 +0.48(+8.65%)
Oct 07, 2009 5.590 5.630 5.480 5.550 339,531 -0.08(-1.42%)
Oct 06, 2009 5.480 5.650 5.360 5.630 419,345 +0.21(+3.87%)
Oct 05, 2009 5.170 5.440 5.050 5.420 301,991 +0.30(+5.86%)
Oct 02, 2009 5.110 5.320 4.800 5.120 385,285 -0.07(-1.35%)
Oct 01, 2009 5.340 5.340 5.090 5.190 360,020 -0.17(-3.17%)
Sep 30, 2009 5.430 5.500 5.160 5.360 400,059 -0.05(-0.92%)
Sep 29, 2009 5.280 5.530 5.250 5.410 439,192 +0.12(+2.27%)
Sep 28, 2009 5.210 5.380 5.070 5.290 378,464 +0.20(+3.93%)
Sep 25, 2009 5.060 5.250 4.910 5.090 268,705 +0.02(+0.39%)
Sep 24, 2009 5.370 5.420 4.810 5.070 641,454 -0.31(-5.76%)
Sep 23, 2009 5.450 5.560 5.380 5.380 477,975 -0.07(-1.28%)
Sep 22, 2009 5.610 5.610 5.450 5.450 333,958 -0.09(-1.62%)
Sep 21, 2009 5.490 5.630 5.400 5.540 535,587 -0.02(-0.36%)
Sep 18, 2009 5.640 5.640 5.520 5.560 750,125 -0.04(-0.71%)
Sep 17, 2009 5.480 5.640 5.410 5.600 501,305 +0.38(+7.28%)
Sep 16, 2009 5.150 5.510 5.110 5.220 476,225 +0.11(+2.15%)
Sep 15, 2009 5.010 5.140 4.910 5.110 260,176 +0.12(+2.40%)
Sep 14, 2009 4.780 5.080 4.670 4.990 275,852 +0.13(+2.67%)
Sep 11, 2009 5.170 5.170 4.830 4.860 492,215 -0.27(-5.26%)
Sep 10, 2009 5.050 5.260 4.990 5.130 570,542 +0.09(+1.79%)
Sep 09, 2009 4.770 5.070 4.710 5.040 573,629 +0.27(+5.66%)
Sep 08, 2009 4.550 4.800 4.510 4.770 519,618 +0.28(+6.24%)
Sep 04, 2009 4.460 4.500 4.370 4.490 227,125 +0.04(+0.90%)
Sep 03, 2009 4.310 4.510 4.260 4.450 337,606 +0.16(+3.73%)
Sep 02, 2009 4.390 4.400 4.050 4.290 336,572 -0.12(-2.72%)
Sep 01, 2009 4.380 4.500 4.210 4.410 424,045 +0.00(+0.00%)
Aug 31, 2009 4.230 4.500 4.210 4.410 428,420 +0.14(+3.28%)
Aug 28, 2009 4.300 4.340 4.170 4.270 340,939 -0.01(-0.23%)
Aug 27, 2009 4.280 4.350 4.220 4.280 281,019 +0.00(+0.00%)
Aug 26, 2009 4.400 4.500 4.200 4.280 1,002,004 -0.09(-2.06%)
Aug 25, 2009 4.570 4.640 4.330 4.370 454,373 -0.17(-3.74%)
Aug 24, 2009 4.720 4.830 4.360 4.540 557,047 -0.15(-3.20%)
Aug 21, 2009 4.340 4.870 4.300 4.690 944,550 +0.38(+8.82%)
Aug 20, 2009 4.370 4.450 4.270 4.310 402,139 -0.09(-2.05%)
Aug 19, 2009 4.310 4.430 4.200 4.400 542,249 -0.02(-0.45%)
Aug 18, 2009 4.330 4.680 4.330 4.420 1,138,804 +0.47(+11.89%)
Aug 17, 2009 4.290 4.540 3.810 3.950 1,427,999 -0.45(-10.22%)
Aug 14, 2009 3.740 4.490 3.740 4.400 1,647,736 +0.64(+17.02%)
Aug 13, 2009 3.390 3.760 3.360 3.760 550,781 +0.41(+12.24%)
Aug 12, 2009 3.180 3.400 3.170 3.350 412,181 +0.19(+6.01%)
Aug 11, 2009 3.400 3.400 3.160 3.160 428,660 -0.21(-6.23%)
Aug 10, 2009 2.990 3.420 2.950 3.370 627,829 +0.37(+12.33%)
Aug 07, 2009 2.900 3.120 2.824 3.000 622,770 +0.14(+4.90%)
Aug 06, 2009 2.890 2.940 2.730 2.860 318,184 -0.02(-0.69%)
Aug 05, 2009 2.990 3.060 2.780 2.880 351,092 -0.10(-3.36%)
Aug 04, 2009 2.780 3.160 2.700 2.980 626,461 +0.27(+9.96%)
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.