Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.301 8.660 8.043 8.340 208,635 +0.19(+2.35%)
Mar 30, 2009 7.942 8.343 7.809 8.149 72,476 -0.36(-4.27%)
Mar 26, 2009 7.746 8.512 7.633 8.512 115,474 +0.88(+11.51%)
Mar 25, 2009 7.364 7.711 6.989 7.633 144,605 +0.37(+5.05%)
Mar 24, 2009 7.539 7.563 7.169 7.266 97,064 -0.44(-5.68%)
Mar 23, 2009 7.020 7.707 6.727 7.703 151,456 +1.04(+15.65%)
Mar 20, 2009 6.891 7.258 6.657 6.661 236,185 -0.17(-2.51%)
Mar 19, 2009 6.575 6.833 6.146 6.833 478,247 +0.35(+5.36%)
Mar 18, 2009 6.337 6.575 6.204 6.485 155,674 +0.13(+2.03%)
Mar 17, 2009 5.572 6.429 5.462 6.356 153,034 +0.77(+13.69%)
Mar 16, 2009 6.149 6.224 5.357 5.591 82,357 -0.48(-7.91%)
Mar 13, 2009 6.017 6.103 5.712 6.071 154,058 +0.22(+3.74%)
Mar 12, 2009 5.466 6.032 5.287 5.853 118,609 +0.37(+6.69%)
Mar 11, 2009 5.622 5.837 5.482 5.486 83,244 -0.07(-1.33%)
Mar 10, 2009 5.029 5.712 5.029 5.560 98,091 +0.67(+13.65%)
Mar 09, 2009 5.107 5.248 4.791 4.892 98,647 -0.33(-6.35%)
Mar 06, 2009 4.785 5.263 4.408 5.224 144,397 +0.50(+10.67%)
Mar 05, 2009 5.037 5.107 4.584 4.720 138,025 -0.49(-9.37%)
Mar 04, 2009 4.923 5.345 4.767 5.208 51,861 +0.46(+9.61%)
Mar 02, 2009 4.568 5.056 4.420 4.752 116,193 +0.10(+2.18%)
Feb 27, 2009 4.560 4.713 4.307 4.650 99,832 -0.02(-0.33%)
Feb 26, 2009 5.111 5.263 4.642 4.666 44,277 -0.40(-7.94%)
Feb 25, 2009 5.041 5.173 4.900 5.068 65,441 -0.01(-0.15%)
Feb 24, 2009 5.005 5.146 4.814 5.076 111,237 +0.14(+2.77%)
Feb 23, 2009 4.740 5.185 4.740 4.939 49,338 -0.23(-4.53%)
Feb 20, 2009 4.775 5.388 4.775 5.173 142,184 +0.29(+6.00%)
Feb 19, 2009 5.462 5.501 4.646 4.881 149,292 -0.52(-9.55%)
Feb 18, 2009 5.365 5.513 5.216 5.396 55,821 +0.07(+1.39%)
Feb 17, 2009 5.056 5.661 4.923 5.322 174,376 +0.02(+0.44%)
Feb 13, 2009 5.009 5.494 3.475 5.298 388,610 +0.31(+6.18%)
Feb 12, 2009 4.818 5.447 4.756 4.990 71,485 -0.46(-8.45%)
Feb 11, 2009 5.552 5.552 5.337 5.451 111,696 -0.05(-0.92%)
Feb 10, 2009 5.661 5.825 5.497 5.501 124,679 -0.21(-3.63%)
Feb 09, 2009 5.646 5.779 5.599 5.708 59,906 +0.02(+0.27%)
Feb 06, 2009 5.376 5.798 5.361 5.693 64,531 +0.28(+5.19%)
Feb 05, 2009 5.443 5.490 5.259 5.412 86,563 -0.07(-1.21%)
Feb 04, 2009 5.818 5.857 5.376 5.478 75,819 -0.36(-6.09%)
Feb 03, 2009 5.853 5.950 5.435 5.833 100,626 +0.06(+1.01%)
Feb 02, 2009 5.095 5.779 4.736 5.775 71,308 +0.62(+11.96%)
Jan 30, 2009 6.122 6.239 5.158 5.158 87,915 -0.91(-14.94%)
Jan 29, 2009 6.602 6.606 5.896 6.064 49,226 -0.28(-4.43%)
Jan 28, 2009 6.161 6.489 6.157 6.345 57,947 +0.28(+4.57%)
Jan 27, 2009 5.892 6.161 5.892 6.067 51,467 +0.21(+3.53%)
Jan 26, 2009 5.638 6.044 5.638 5.861 200,869 +0.21(+3.80%)
Jan 23, 2009 5.579 5.896 5.365 5.646 91,747 -0.05(-0.89%)
Jan 22, 2009 5.724 5.966 5.595 5.697 96,777 -0.19(-3.19%)
Jan 21, 2009 5.607 6.040 5.595 5.884 158,847 +0.26(+4.58%)
Jan 20, 2009 6.044 6.071 5.587 5.626 155,823 -0.54(-8.80%)
Jan 16, 2009 6.349 6.638 6.036 6.169 103,731 -0.11(-1.68%)
Jan 15, 2009 5.943 6.438 5.552 6.274 184,416 +0.33(+5.52%)
Jan 14, 2009 5.634 6.134 5.466 5.946 142,182 +0.20(+3.46%)
Jan 13, 2009 5.138 5.825 4.978 5.747 272,880 +0.35(+6.51%)
Jan 12, 2009 5.474 5.704 5.185 5.396 158,725 -0.09(-1.64%)
Jan 09, 2009 6.044 6.075 5.466 5.486 89,011 -0.53(-8.77%)
Jan 08, 2009 5.837 6.126 5.810 6.013 67,128 +0.15(+2.53%)
Jan 07, 2009 5.642 5.985 5.388 5.864 82,742 +0.11(+1.83%)
Jan 06, 2009 5.294 5.880 5.251 5.759 101,313 +0.52(+9.91%)
Jan 05, 2009 5.357 5.357 4.968 5.240 48,532 -0.08(-1.47%)
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.