MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.115 7.277 6.761 6.857 777,615 -0.16(-2.31%)
Mar 30, 2009 7.306 7.306 6.819 7.019 447,001 -0.97(-12.19%)
Mar 26, 2009 7.401 8.108 7.401 7.993 1,324,229 +0.57(+7.72%)
Mar 25, 2009 7.086 7.602 6.991 7.420 823,806 +0.52(+7.47%)
Mar 24, 2009 6.933 7.191 6.886 6.905 673,494 -0.13(-1.90%)
Mar 23, 2009 6.742 7.058 6.685 7.038 692,905 +0.62(+9.67%)
Mar 20, 2009 6.628 6.628 6.389 6.418 1,114,743 -0.17(-2.61%)
Mar 19, 2009 6.399 6.771 6.379 6.590 668,564 +0.26(+4.07%)
Mar 18, 2009 6.179 6.379 6.064 6.332 893,773 +0.22(+3.59%)
Mar 17, 2009 5.921 6.141 5.902 6.112 658,422 +0.19(+3.23%)
Mar 16, 2009 6.045 6.265 5.892 5.921 522,283 -0.14(-2.36%)
Mar 13, 2009 6.188 6.188 5.931 6.064 0 -0.11(-1.70%)
Mar 12, 2009 5.969 6.246 5.673 6.169 520,759 +0.18(+3.03%)
Mar 11, 2009 5.892 6.265 5.835 5.988 717,733 +0.10(+1.62%)
Mar 10, 2009 5.682 6.064 5.635 5.892 767,638 +0.34(+6.20%)
Mar 09, 2009 5.549 5.950 5.530 5.549 603,156 -0.08(-1.36%)
Mar 06, 2009 5.759 5.902 5.434 5.625 0 -0.05(-0.84%)
Mar 05, 2009 6.055 6.083 5.635 5.673 462,551 -0.52(-8.33%)
Mar 04, 2009 6.103 6.360 5.959 6.188 640,333 +0.19(+3.18%)
Mar 02, 2009 6.332 6.332 5.978 5.997 578,286 -0.47(-7.24%)
Feb 27, 2009 6.332 6.656 6.255 6.465 0 +0.01(+0.15%)
Feb 26, 2009 6.523 6.609 6.370 6.456 668,932 +0.11(+1.81%)
Feb 25, 2009 6.408 6.523 6.150 6.341 578,417 -0.18(-2.78%)
Feb 24, 2009 6.141 6.609 6.007 6.523 627,711 +0.46(+7.56%)
Feb 23, 2009 6.599 6.609 6.064 6.064 903,296 -0.47(-7.16%)
Feb 20, 2009 6.628 6.685 6.294 6.532 892,527 -0.25(-3.66%)
Feb 19, 2009 7.000 7.086 6.714 6.781 430,931 -0.19(-2.74%)
Feb 18, 2009 6.905 7.029 6.685 6.972 609,315 +0.07(+0.97%)
Feb 17, 2009 7.077 7.096 6.828 6.905 561,986 -0.30(-4.11%)
Feb 13, 2009 7.191 7.392 7.134 7.201 457,228 +0.04(+0.53%)
Feb 12, 2009 7.086 7.210 6.867 7.163 538,327 -0.02(-0.27%)
Feb 11, 2009 7.258 7.392 7.043 7.182 522,796 -0.04(-0.53%)
Feb 10, 2009 7.516 7.640 7.115 7.220 795,394 -0.30(-3.94%)
Feb 09, 2009 7.650 7.688 7.201 7.516 489,229 -0.25(-3.20%)
Feb 06, 2009 7.315 8.003 7.306 7.764 685,332 +0.43(+5.86%)
Feb 05, 2009 7.373 7.497 7.163 7.335 606,608 -0.06(-0.78%)
Feb 04, 2009 7.315 7.621 7.182 7.392 726,240 +0.10(+1.31%)
Feb 03, 2009 7.124 7.420 7.115 7.296 598,240 +0.08(+1.06%)
Feb 02, 2009 7.163 7.392 7.067 7.220 691,397 -0.05(-0.66%)
Jan 30, 2009 7.554 7.650 7.249 7.268 0 -0.23(-3.06%)
Jan 29, 2009 7.860 7.936 7.459 7.497 795,149 -0.44(-5.54%)
Jan 28, 2009 8.547 8.748 7.841 7.936 966,891 -0.43(-5.14%)
Jan 27, 2009 8.404 8.748 8.318 8.366 530,331 -0.04(-0.45%)
Jan 26, 2009 8.337 8.815 8.213 8.404 495,322 +0.07(+0.80%)
Jan 23, 2009 8.251 8.586 8.194 8.337 545,179 -0.11(-1.36%)
Jan 22, 2009 8.299 8.672 8.108 8.452 480,855 -0.10(-1.12%)
Jan 21, 2009 8.337 8.605 8.194 8.547 928,976 +0.51(+6.29%)
Jan 20, 2009 8.586 8.586 8.013 8.041 530,891 -0.60(-6.96%)
Jan 16, 2009 8.757 8.977 8.356 8.643 509,522 -0.02(-0.22%)
Jan 15, 2009 8.442 8.750 8.099 8.662 579,092 +0.24(+2.83%)
Jan 14, 2009 8.500 8.824 8.290 8.423 683,049 -0.43(-4.85%)
Jan 13, 2009 8.872 9.082 8.700 8.853 343,546 +0.02(+0.22%)
Jan 12, 2009 8.815 9.139 8.786 8.834 455,028 -0.17(-1.91%)
Jan 09, 2009 9.531 9.531 8.958 9.006 647,491 -0.55(-5.79%)
Jan 08, 2009 9.512 9.579 9.254 9.560 338,405 +0.04(+0.40%)
Jan 07, 2009 9.436 9.846 9.359 9.521 694,898 -0.16(-1.68%)
Jan 06, 2009 9.541 9.818 8.586 9.684 619,806 +0.39(+4.21%)
Jan 05, 2009 9.245 9.369 9.025 9.292 477,148 +0.01(+0.10%)
Jan 02, 2009 8.910 9.340 8.798 9.283 0 +0.41(+4.63%)
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.
TOP
Email a Story