Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.810 6.830 6.420 6.650 3,398,466 -0.12(-1.77%)
Sep 29, 2009 6.630 6.870 6.610 6.770 1,917,305 +0.16(+2.42%)
Sep 28, 2009 6.340 6.630 6.300 6.610 2,190,633 +0.29(+4.59%)
Sep 25, 2009 6.260 6.340 5.870 6.320 3,342,591 +0.01(+0.16%)
Sep 24, 2009 6.760 6.800 6.270 6.310 2,899,639 -0.42(-6.24%)
Sep 23, 2009 6.800 6.950 6.670 6.730 2,719,355 -0.05(-0.74%)
Sep 22, 2009 6.670 6.850 6.600 6.780 1,440,328 +0.18(+2.73%)
Sep 21, 2009 6.590 6.730 6.310 6.600 1,886,863 -0.09(-1.35%)
Sep 18, 2009 6.720 6.750 6.580 6.690 1,756,850 +0.00(+0.00%)
Sep 17, 2009 6.910 7.130 6.600 6.690 3,172,611 -0.25(-3.60%)
Sep 16, 2009 7.000 7.060 6.880 6.940 2,603,171 -0.01(-0.14%)
Sep 15, 2009 7.160 7.260 6.850 6.950 4,473,410 -0.24(-3.34%)
Sep 14, 2009 6.830 7.260 6.720 7.190 5,727,945 +0.34(+4.96%)
Sep 11, 2009 7.030 7.110 6.750 6.850 2,616,945 -0.09(-1.30%)
Sep 10, 2009 6.900 6.970 6.810 6.940 2,128,177 +0.00(+0.00%)
Sep 09, 2009 6.720 7.000 6.660 6.940 2,824,652 +0.21(+3.12%)
Sep 08, 2009 6.500 6.750 6.482 6.730 3,494,243 +0.29(+4.50%)
Sep 04, 2009 6.270 6.490 6.180 6.440 1,883,839 +0.18(+2.88%)
Sep 03, 2009 6.280 6.480 6.100 6.260 1,938,490 +0.03(+0.48%)
Sep 02, 2009 6.100 6.430 5.920 6.230 3,375,323 +0.04(+0.65%)
Sep 01, 2009 6.290 6.680 6.050 6.190 4,166,086 -0.16(-2.52%)
Aug 31, 2009 6.470 6.470 6.320 6.350 2,200,210 -0.21(-3.20%)
Aug 28, 2009 6.880 6.970 6.500 6.560 2,434,871 -0.25(-3.67%)
Aug 27, 2009 6.570 6.870 6.320 6.810 3,456,503 +0.22(+3.34%)
Aug 26, 2009 6.870 6.920 6.540 6.590 2,835,014 -0.27(-3.94%)
Aug 25, 2009 6.760 6.970 6.580 6.860 3,898,119 +0.23(+3.47%)
Aug 24, 2009 7.120 7.430 6.540 6.630 5,559,835 -0.32(-4.60%)
Aug 21, 2009 7.070 7.450 6.880 6.950 6,380,990 +0.10(+1.46%)
Aug 20, 2009 6.620 6.890 6.580 6.850 4,079,753 +0.25(+3.79%)
Aug 19, 2009 6.240 6.730 6.140 6.600 4,849,882 +0.23(+3.61%)
Aug 18, 2009 5.950 6.580 5.950 6.370 5,738,724 +0.48(+8.15%)
Aug 17, 2009 5.920 6.000 5.750 5.890 3,119,194 -0.43(-6.80%)
Aug 14, 2009 6.610 6.700 6.250 6.320 4,676,937 -0.29(-4.39%)
Aug 13, 2009 6.620 6.850 6.490 6.610 4,967,638 +0.05(+0.76%)
Aug 12, 2009 6.120 6.870 6.000 6.560 10,213,680 +0.45(+7.36%)
Aug 11, 2009 5.940 6.300 5.770 6.110 6,813,764 +0.12(+2.00%)
Aug 10, 2009 5.310 6.410 5.150 5.990 14,253,816 +0.50(+9.11%)
Aug 07, 2009 5.510 5.980 5.150 5.490 21,784,488 +1.22(+28.57%)
Aug 06, 2009 4.130 4.540 3.950 4.270 8,352,464 +0.21(+5.17%)
Aug 05, 2009 4.150 4.271 3.850 4.060 3,568,352 -0.11(-2.64%)
Aug 04, 2009 3.900 4.320 3.770 4.170 4,777,106 +0.25(+6.38%)
Aug 03, 2009 3.470 3.990 3.450 3.920 3,825,783 +0.50(+14.62%)
Jul 31, 2009 3.480 3.560 3.340 3.420 1,802,522 -0.10(-2.84%)
Jul 30, 2009 3.540 3.580 3.460 3.520 1,228,786 +0.03(+0.86%)
Jul 29, 2009 3.650 3.650 3.390 3.490 1,387,826 -0.12(-3.32%)
Jul 28, 2009 3.470 3.650 3.430 3.610 1,298,906 +0.03(+0.84%)
Jul 27, 2009 3.530 3.600 3.440 3.580 1,284,849 +0.00(+0.00%)
Jul 24, 2009 3.320 3.600 3.250 3.580 2,166,295 +0.19(+5.60%)
Jul 23, 2009 3.200 3.390 3.200 3.390 2,219,632 +0.14(+4.31%)
Jul 22, 2009 3.110 3.270 3.061 3.250 1,142,330 +0.08(+2.52%)
Jul 21, 2009 3.330 3.390 3.050 3.170 1,801,967 -0.08(-2.46%)
Jul 20, 2009 3.030 3.290 3.000 3.250 2,518,383 +0.15(+4.84%)
Jul 17, 2009 2.960 3.190 2.910 3.100 2,669,145 -0.02(-0.64%)
Jul 16, 2009 3.100 3.250 2.960 3.120 2,081,007 -0.06(-1.89%)
Jul 15, 2009 3.210 3.250 3.085 3.180 2,028,251 +0.07(+2.25%)
Jul 14, 2009 2.920 3.220 2.860 3.110 1,947,830 +0.20(+6.87%)
Jul 13, 2009 2.780 2.910 2.670 2.910 1,833,582 +0.19(+6.99%)
Jul 10, 2009 2.710 2.860 2.650 2.720 1,816,686 -0.02(-0.73%)
Jul 09, 2009 2.700 2.929 2.690 2.740 2,140,121 +0.05(+1.86%)
Jul 08, 2009 3.000 3.120 2.550 2.690 3,711,991 -0.29(-9.73%)
Jul 07, 2009 3.130 3.205 2.970 2.980 1,500,781 -0.21(-6.58%)
Jul 06, 2009 3.190 3.242 3.050 3.190 1,053,066 -0.02(-0.62%)
Jul 02, 2009 3.400 3.440 3.210 3.210 1,453,653 -0.30(-8.55%)
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.