Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.344 8.480 8.172 8.172 93,276 -0.24(-2.88%)
Jul 30, 2009 8.324 8.902 8.324 8.414 128,377 +0.25(+3.11%)
Jul 29, 2009 7.906 8.258 7.906 8.160 99,630 +0.16(+2.05%)
Jul 28, 2009 8.309 8.309 7.700 7.996 417,613 -0.41(-4.92%)
Jul 27, 2009 8.726 8.914 8.219 8.410 155,743 -0.20(-2.36%)
Jul 24, 2009 8.594 8.871 8.363 8.613 133,796 -0.01(-0.14%)
Jul 23, 2009 8.594 8.957 8.486 8.625 217,028 +0.04(+0.50%)
Jul 22, 2009 8.844 8.992 8.328 8.582 186,024 -0.34(-3.85%)
Jul 21, 2009 9.089 9.187 8.851 8.926 103,595 -0.07(-0.82%)
Jul 20, 2009 8.804 9.070 8.605 8.999 97,645 +0.28(+3.22%)
Jul 17, 2009 8.832 8.867 8.457 8.719 124,640 -0.06(-0.71%)
Jul 16, 2009 9.277 9.433 8.605 8.781 385,421 -0.53(-5.70%)
Jul 15, 2009 9.324 9.679 9.031 9.312 310,726 +0.20(+2.14%)
Jul 14, 2009 9.175 9.253 8.984 9.117 72,586 -0.06(-0.64%)
Jul 13, 2009 8.929 9.281 8.738 9.175 100,560 +0.02(+0.21%)
Jul 10, 2009 8.762 9.171 8.629 9.156 131,274 +0.35(+3.99%)
Jul 09, 2009 9.136 9.136 8.640 8.804 96,966 -0.25(-2.80%)
Jul 08, 2009 8.804 9.152 8.601 9.058 208,645 +0.45(+5.22%)
Jul 07, 2009 9.250 9.476 8.609 8.609 102,570 -0.61(-6.65%)
Jul 06, 2009 9.453 9.781 9.041 9.222 114,216 -0.32(-3.36%)
Jul 02, 2009 9.925 10.03 9.488 9.542 100,765 -0.61(-6.00%)
Jul 01, 2009 10.20 10.62 9.784 10.15 141,042 +0.10(+0.97%)
Jun 30, 2009 10.71 10.99 10.03 10.05 105,101 -0.64(-5.95%)
Jun 29, 2009 10.25 11.10 9.820 10.69 164,989 +0.57(+5.59%)
Jun 26, 2009 11.39 11.50 10.12 10.12 1,403,243 -1.38(-12.01%)
Jun 25, 2009 11.00 11.53 10.89 11.51 82,173 +0.20(+1.73%)
Jun 24, 2009 10.56 11.38 10.43 11.31 179,014 +0.90(+8.62%)
Jun 23, 2009 10.63 10.72 10.37 10.41 81,315 -0.08(-0.78%)
Jun 22, 2009 10.78 11.07 10.46 10.50 125,583 -0.33(-3.07%)
Jun 19, 2009 11.10 11.31 10.66 10.83 185,113 -0.04(-0.39%)
Jun 18, 2009 10.24 11.07 9.847 10.87 100,437 +0.64(+6.26%)
Jun 17, 2009 9.968 10.47 9.757 10.23 174,737 +0.42(+4.26%)
Jun 16, 2009 10.64 11.03 9.784 9.812 157,372 -0.65(-6.20%)
Jun 15, 2009 11.31 11.44 10.26 10.46 177,490 -1.10(-9.49%)
Jun 12, 2009 11.47 11.89 11.21 11.56 107,037 +0.01(+0.07%)
Jun 11, 2009 11.47 11.94 11.43 11.55 113,028 +0.08(+0.72%)
Jun 10, 2009 11.85 11.85 11.05 11.47 103,948 -0.22(-1.87%)
Jun 09, 2009 11.54 11.95 11.44 11.69 76,633 +0.28(+2.43%)
Jun 08, 2009 11.42 11.74 11.08 11.41 70,350 -0.49(-4.13%)
Jun 05, 2009 12.04 12.04 11.55 11.90 77,407 +0.01(+0.10%)
Jun 04, 2009 11.91 12.08 11.73 11.89 93,606 -0.03(-0.26%)
Jun 03, 2009 12.05 12.34 11.38 11.92 110,349 -0.30(-2.46%)
Jun 02, 2009 12.38 12.68 12.09 12.22 186,401 -0.27(-2.19%)
Jun 01, 2009 12.29 12.76 12.00 12.49 123,111 +0.45(+3.76%)
May 29, 2009 11.99 12.23 11.62 12.04 155,802 +0.15(+1.28%)
May 28, 2009 11.66 12.17 11.04 11.89 116,493 +0.38(+3.29%)
May 27, 2009 12.08 12.25 11.45 11.51 73,611 -0.71(-5.78%)
May 26, 2009 10.78 12.23 10.78 12.22 212,807 +1.34(+12.31%)
May 22, 2009 11.12 11.55 10.74 10.88 176,768 -0.12(-1.14%)
May 21, 2009 12.16 12.69 10.98 11.00 205,108 -1.32(-10.71%)
May 20, 2009 13.28 13.28 12.11 12.32 171,474 -0.61(-4.71%)
May 19, 2009 13.00 13.60 12.88 12.93 149,745 -0.11(-0.87%)
May 18, 2009 12.46 13.04 11.99 13.04 174,212 +0.89(+7.36%)
May 15, 2009 11.79 12.46 11.44 12.15 250,912 +0.40(+3.39%)
May 14, 2009 11.81 11.99 11.53 11.75 223,677 +0.05(+0.43%)
May 13, 2009 11.33 11.83 11.14 11.70 137,339 +0.18(+1.56%)
May 12, 2009 10.42 11.57 9.703 11.52 191,001 +1.21(+11.74%)
May 11, 2009 9.620 10.39 9.492 10.31 143,880 +0.40(+4.06%)
May 08, 2009 9.140 9.976 8.789 9.909 137,241 +0.97(+10.83%)
May 07, 2009 10.40 10.41 8.270 8.941 151,771 -1.34(-13.06%)
May 06, 2009 10.50 10.84 9.816 10.28 117,968 -0.10(-0.98%)
May 05, 2009 10.43 10.58 9.886 10.39 135,587 -0.04(-0.37%)
May 04, 2009 10.40 10.73 9.570 10.42 198,262 +0.61(+6.25%)
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.