Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.420 7.600 7.210 7.240 281,704 -0.21(-2.82%)
Jun 29, 2009 7.180 7.690 7.050 7.450 369,500 +0.32(+4.49%)
Jun 26, 2009 7.220 7.400 7.110 7.130 307,393 -0.07(-0.97%)
Jun 25, 2009 7.100 7.210 7.030 7.200 262,683 +0.12(+1.69%)
Jun 24, 2009 7.020 7.280 6.980 7.080 247,400 +0.17(+2.46%)
Jun 23, 2009 7.010 7.270 6.850 6.910 275,242 -0.04(-0.58%)
Jun 22, 2009 7.300 7.370 6.930 6.950 276,218 -0.54(-7.21%)
Jun 19, 2009 7.300 7.720 7.300 7.490 553,921 +0.32(+4.46%)
Jun 18, 2009 7.190 7.330 6.890 7.170 192,370 -0.06(-0.83%)
Jun 17, 2009 7.260 7.380 6.890 7.230 284,193 -0.07(-0.96%)
Jun 16, 2009 7.660 7.800 7.220 7.300 308,776 -0.29(-3.82%)
Jun 15, 2009 7.630 7.700 7.430 7.590 317,843 -0.26(-3.31%)
Jun 12, 2009 8.050 8.180 7.720 7.850 442,885 -0.26(-3.21%)
Jun 11, 2009 8.430 8.540 8.090 8.110 363,269 -0.33(-3.91%)
Jun 10, 2009 8.430 8.500 8.150 8.440 493,828 +0.26(+3.18%)
Jun 09, 2009 8.860 8.940 8.060 8.180 611,008 -0.66(-7.47%)
Jun 08, 2009 8.690 9.030 8.560 8.840 403,936 -0.02(-0.23%)
Jun 05, 2009 9.240 9.440 8.750 8.860 501,232 -0.29(-3.17%)
Jun 04, 2009 9.280 9.280 8.630 9.150 632,328 +0.15(+1.67%)
Jun 03, 2009 9.110 9.120 8.690 9.000 912,040 +0.00(+0.00%)
Jun 02, 2009 8.960 9.310 8.620 9.000 726,236 +0.10(+1.12%)
Jun 01, 2009 8.360 9.020 8.320 8.900 717,911 +0.78(+9.61%)
May 29, 2009 8.150 8.330 7.780 8.120 597,106 -0.03(-0.37%)
May 28, 2009 7.070 8.430 7.070 8.150 1,281,089 +1.07(+15.11%)
May 27, 2009 7.150 8.053 7.040 7.080 1,462,217 +0.05(+0.71%)
May 26, 2009 6.240 7.040 6.240 7.030 626,989 +0.77(+12.30%)
May 22, 2009 6.360 6.570 6.130 6.260 448,877 -0.06(-0.95%)
May 21, 2009 6.180 6.450 5.810 6.320 536,651 +0.01(+0.16%)
May 20, 2009 6.820 6.950 6.210 6.310 401,385 -0.45(-6.66%)
May 19, 2009 6.650 6.930 6.420 6.760 460,089 +0.11(+1.65%)
May 18, 2009 6.260 6.650 6.220 6.650 333,160 +0.38(+6.06%)
May 17, 2009 6.180 6.660 6.110 6.270 60,218 +0.03(+0.48%)
May 15, 2009 6.180 6.660 6.110 6.240 377,100 +0.03(+0.48%)
May 14, 2009 5.820 6.520 5.770 6.210 611,115 +0.46(+8.00%)
May 13, 2009 5.950 5.980 5.460 5.750 910,968 -0.35(-5.74%)
May 12, 2009 6.280 6.470 5.410 6.100 951,743 -0.37(-5.72%)
May 11, 2009 6.450 6.740 6.150 6.470 434,816 -0.19(-2.85%)
May 08, 2009 6.630 6.800 6.240 6.660 299,907 -0.34(-4.86%)
May 07, 2009 6.710 7.330 6.280 7.000 427,947 +0.26(+3.86%)
May 06, 2009 7.000 7.170 6.550 6.740 426,284 -0.26(-3.71%)
May 05, 2009 6.760 7.090 6.600 7.000 383,302 +0.16(+2.34%)
May 04, 2009 6.560 6.980 6.560 6.840 377,719 +0.26(+3.95%)
May 01, 2009 6.420 6.700 6.290 6.580 686,941 +0.15(+2.33%)
Apr 30, 2009 5.990 6.620 5.930 6.430 609,353 +0.50(+8.43%)
Apr 29, 2009 5.720 6.250 5.660 5.930 472,515 +0.26(+4.59%)
Apr 28, 2009 5.290 5.840 5.200 5.670 419,721 +0.25(+4.61%)
Apr 27, 2009 5.680 5.930 5.260 5.420 772,499 -0.54(-9.06%)
Apr 24, 2009 5.750 6.330 5.750 5.960 516,653 +0.24(+4.20%)
Apr 23, 2009 6.250 6.370 5.470 5.720 818,506 -0.55(-8.77%)
Apr 22, 2009 5.580 6.300 5.520 6.270 821,824 +0.53(+9.23%)
Apr 21, 2009 5.020 5.760 4.840 5.740 524,129 +0.74(+14.80%)
Apr 20, 2009 5.800 5.830 4.850 5.000 832,545 -1.06(-17.49%)
Apr 17, 2009 5.950 6.270 5.860 6.060 474,398 +0.12(+2.02%)
Apr 16, 2009 5.540 6.050 5.330 5.940 402,140 +0.50(+9.19%)
Apr 15, 2009 5.020 5.480 4.860 5.440 315,237 +0.34(+6.67%)
Apr 14, 2009 5.000 5.460 4.810 5.100 634,088 +0.00(+0.00%)
Apr 13, 2009 5.090 5.200 4.810 5.100 599,745 -0.14(-2.67%)
Apr 09, 2009 4.690 5.260 4.670 5.240 462,475 +0.71(+15.67%)
Apr 08, 2009 4.050 4.620 4.005 4.530 540,749 +0.54(+13.53%)
Apr 07, 2009 4.430 4.480 3.990 3.990 675,497 -0.62(-13.45%)
Apr 06, 2009 5.020 5.030 4.430 4.610 483,557 -0.47(-9.25%)
Apr 03, 2009 4.480 5.080 4.480 5.080 587,041 +0.60(+13.39%)
Apr 02, 2009 4.020 4.670 4.020 4.480 630,675 +0.61(+15.76%)
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.