Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.033 8.438 7.922 8.291 5,035,254 +0.36(+4.48%)
Apr 29, 2009 8.061 8.263 7.894 7.936 3,693,488 -0.15(-1.90%)
Apr 28, 2009 7.866 8.288 7.803 8.089 3,324,662 +0.14(+1.75%)
Apr 27, 2009 8.152 8.368 7.901 7.949 3,400,800 -0.35(-4.20%)
Apr 24, 2009 7.943 8.459 7.943 8.298 3,544,718 +0.29(+3.57%)
Apr 23, 2009 8.194 8.312 7.698 8.012 3,872,595 -0.10(-1.20%)
Apr 22, 2009 7.768 8.396 7.650 8.110 4,967,847 +0.29(+3.75%)
Apr 21, 2009 6.994 7.929 6.994 7.817 5,785,435 +0.70(+9.90%)
Apr 20, 2009 7.336 7.454 7.043 7.113 2,573,071 -0.39(-5.20%)
Apr 17, 2009 7.573 7.622 7.336 7.503 2,406,077 +0.02(+0.28%)
Apr 16, 2009 7.294 7.545 7.196 7.482 2,838,683 +0.22(+3.07%)
Apr 15, 2009 7.252 7.294 7.015 7.259 2,510,095 -0.06(-0.86%)
Apr 14, 2009 7.587 7.691 7.315 7.322 3,568,668 -0.33(-4.28%)
Apr 13, 2009 7.838 7.845 7.496 7.650 2,965,093 -0.26(-3.26%)
Apr 09, 2009 7.782 7.908 7.629 7.908 2,445,038 +0.28(+3.66%)
Apr 08, 2009 7.678 7.782 7.510 7.629 2,879,147 +0.17(+2.24%)
Apr 07, 2009 7.664 7.664 7.399 7.461 3,634,412 -0.29(-3.69%)
Apr 06, 2009 7.977 8.040 7.399 7.747 5,110,451 -0.27(-3.39%)
Apr 03, 2009 7.671 8.019 7.622 8.019 3,436,485 +0.26(+3.32%)
Apr 02, 2009 7.671 7.901 7.552 7.761 3,758,528 +0.31(+4.21%)
Apr 01, 2009 7.203 7.503 7.026 7.447 5,183,046 +0.14(+1.91%)
Mar 31, 2009 7.294 7.461 6.945 7.308 5,266,555 -0.07(-0.95%)
Mar 30, 2009 7.182 7.399 6.931 7.378 6,979,766 -0.08(-1.03%)
Mar 26, 2009 7.078 7.559 7.036 7.454 4,200,009 +0.53(+7.65%)
Mar 25, 2009 7.036 7.196 6.632 6.924 6,034,977 -0.07(-1.00%)
Mar 24, 2009 7.022 7.461 6.952 6.994 6,227,127 -0.47(-6.35%)
Mar 23, 2009 7.224 7.531 7.196 7.468 5,602,029 +0.68(+9.96%)
Mar 20, 2009 6.562 6.813 6.562 6.792 6,448,378 +0.12(+1.83%)
Mar 19, 2009 6.834 6.855 6.443 6.670 3,916,749 -0.12(-1.80%)
Mar 18, 2009 6.666 6.876 6.499 6.792 5,152,353 +0.09(+1.35%)
Mar 17, 2009 6.520 6.722 6.415 6.701 6,423,484 +0.15(+2.34%)
Mar 16, 2009 6.897 6.897 6.492 6.548 4,433,785 -0.20(-3.00%)
Mar 13, 2009 6.876 6.897 6.625 6.750 0 -0.06(-0.92%)
Mar 12, 2009 6.736 6.876 6.499 6.813 5,701,636 +0.16(+2.41%)
Mar 11, 2009 6.729 6.952 6.576 6.652 5,261,144 -0.03(-0.42%)
Mar 10, 2009 6.353 6.764 6.297 6.680 6,094,800 +0.50(+8.13%)
Mar 09, 2009 5.858 6.325 5.753 6.178 7,530,584 +0.33(+5.60%)
Mar 06, 2009 5.802 5.934 5.718 5.851 0 +0.14(+2.44%)
Mar 05, 2009 5.774 6.255 5.655 5.711 11,288,027 -0.07(-1.21%)
Mar 04, 2009 5.620 5.934 5.537 5.781 5,809,772 +0.07(+1.22%)
Mar 02, 2009 5.725 5.927 5.662 5.711 5,374,869 -0.08(-1.44%)
Feb 27, 2009 5.439 5.892 5.369 5.795 0 +0.26(+4.79%)
Feb 26, 2009 5.732 5.788 5.516 5.530 2,614,035 -0.12(-2.10%)
Feb 25, 2009 5.662 5.830 5.488 5.648 5,973,713 -0.03(-0.61%)
Feb 24, 2009 5.202 5.739 5.188 5.683 6,071,981 +0.52(+9.99%)
Feb 23, 2009 5.230 5.341 5.077 5.167 4,516,681 +0.06(+1.23%)
Feb 20, 2009 5.097 5.174 4.944 5.104 4,703,195 -0.02(-0.41%)
Feb 19, 2009 5.188 5.321 5.104 5.125 3,263,131 -0.08(-1.61%)
Feb 18, 2009 5.314 5.558 5.139 5.209 5,370,343 -0.06(-1.19%)
Feb 17, 2009 5.160 5.369 4.951 5.272 6,870,708 +0.01(+0.27%)
Feb 13, 2009 5.348 5.516 5.251 5.258 2,494,165 -0.10(-1.95%)
Feb 12, 2009 5.397 5.397 5.160 5.362 3,057,978 -0.04(-0.77%)
Feb 11, 2009 5.425 5.579 5.307 5.404 2,418,779 +0.02(+0.39%)
Feb 10, 2009 5.620 5.718 5.314 5.383 3,369,574 -0.30(-5.28%)
Feb 09, 2009 5.878 5.878 5.641 5.683 1,553,561 -0.09(-1.57%)
Feb 06, 2009 5.509 5.864 5.481 5.774 2,853,627 +0.26(+4.81%)
Feb 05, 2009 5.195 5.537 5.160 5.509 3,360,896 +0.31(+6.04%)
Feb 04, 2009 5.355 5.390 5.160 5.195 2,223,268 -0.13(-2.49%)
Feb 03, 2009 5.111 5.383 4.944 5.328 2,221,778 +0.25(+4.94%)
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.