MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.165 8.179 7.900 8.055 152,016,144 -0.05(-0.61%)
Sep 29, 2009 8.184 8.266 8.076 8.104 107,789,216 -0.06(-0.69%)
Sep 28, 2009 7.940 8.191 7.935 8.160 80,818,792 +0.27(+3.48%)
Sep 25, 2009 7.930 8.005 7.825 7.886 110,347,040 -0.08(-0.94%)
Sep 24, 2009 8.179 8.216 7.895 7.961 129,279,832 -0.21(-2.56%)
Sep 23, 2009 8.341 8.449 8.134 8.170 115,313,656 -0.13(-1.56%)
Sep 22, 2009 8.303 8.350 8.231 8.299 80,927,056 +0.08(+1.03%)
Sep 21, 2009 8.120 8.249 8.085 8.214 79,129,856 -0.03(-0.40%)
Sep 18, 2009 8.313 8.315 8.193 8.247 95,339,560 +0.01(+0.11%)
Sep 17, 2009 8.240 8.378 8.146 8.238 144,008,096 +0.18(+2.21%)
Sep 16, 2009 8.083 8.263 8.022 8.060 105,431,984 +0.07(+0.91%)
Sep 15, 2009 7.987 8.080 7.876 7.987 102,721,528 +0.02(+0.29%)
Sep 14, 2009 7.747 7.979 7.745 7.963 79,579,168 +0.09(+1.16%)
Sep 11, 2009 7.904 7.956 7.803 7.872 103,463,080 +0.00(+0.03%)
Sep 10, 2009 7.738 7.893 7.646 7.869 98,434,328 +0.15(+1.91%)
Sep 09, 2009 7.630 7.775 7.585 7.721 99,162,176 +0.12(+1.57%)
Sep 08, 2009 7.620 7.623 7.524 7.602 85,228,704 +0.13(+1.73%)
Sep 04, 2009 7.301 7.480 7.257 7.473 94,151,776 +0.21(+2.84%)
Sep 03, 2009 7.233 7.287 7.120 7.266 88,167,392 +0.11(+1.51%)
Sep 02, 2009 7.151 7.245 7.118 7.158 129,839,664 -0.05(-0.65%)
Sep 01, 2009 7.473 7.658 7.179 7.205 210,626,080 -0.34(-4.46%)
Aug 31, 2009 7.529 7.557 7.444 7.541 111,162,144 -0.12(-1.56%)
Aug 28, 2009 7.806 7.825 7.573 7.660 129,798,352 -0.03(-0.37%)
Aug 27, 2009 7.632 7.731 7.468 7.688 123,670,800 +0.04(+0.55%)
Aug 26, 2009 7.604 7.721 7.550 7.646 129,534,256 +0.00(+0.03%)
Aug 25, 2009 7.684 7.801 7.616 7.644 156,136,816 +0.02(+0.28%)
Aug 24, 2009 7.681 7.766 7.564 7.623 153,243,072 +0.02(+0.25%)
Aug 21, 2009 7.454 7.646 7.423 7.604 137,446,816 +0.27(+3.61%)
Aug 20, 2009 7.205 7.367 7.172 7.339 118,283,616 +0.15(+2.09%)
Aug 19, 2009 6.952 7.231 6.937 7.189 133,356,232 +0.12(+1.73%)
Aug 18, 2009 6.984 7.109 6.959 7.067 118,790,064 +0.10(+1.45%)
Aug 17, 2009 7.031 7.043 6.923 6.966 143,010,864 -0.35(-4.81%)
Aug 14, 2009 7.423 7.430 7.151 7.318 131,431,568 -0.11(-1.43%)
Aug 13, 2009 7.381 7.433 7.236 7.423 149,271,840 +0.12(+1.61%)
Aug 12, 2009 7.137 7.423 7.132 7.306 151,690,640 +0.16(+2.20%)
Aug 11, 2009 7.280 7.292 7.123 7.149 149,466,272 -0.19(-2.52%)
Aug 10, 2009 7.313 7.376 7.240 7.334 131,568,656 -0.04(-0.48%)
Aug 07, 2009 7.341 7.496 7.261 7.369 171,255,648 +0.18(+2.48%)
Aug 06, 2009 7.329 7.351 7.120 7.191 137,930,752 -0.07(-1.00%)
Aug 05, 2009 7.315 7.327 7.142 7.264 150,379,952 +0.03(+0.36%)
Aug 04, 2009 7.203 7.327 7.172 7.238 145,175,904 +0.00(+0.03%)
Aug 03, 2009 7.189 7.278 7.109 7.236 160,169,312 +0.21(+3.04%)
Jul 31, 2009 7.015 7.130 6.975 7.022 178,256,256 -0.01(-0.13%)
Jul 30, 2009 7.043 7.179 7.005 7.031 196,302,304 +0.16(+2.35%)
Jul 29, 2009 6.841 6.912 6.778 6.870 158,937,664 -0.07(-0.98%)
Jul 28, 2009 6.876 6.975 6.790 6.937 156,812,576 +0.01(+0.20%)
Jul 27, 2009 6.911 6.982 6.832 6.923 129,397,576 -0.02(-0.27%)
Jul 24, 2009 6.811 6.942 6.738 6.942 124,094,592 +0.08(+1.09%)
Jul 23, 2009 6.592 6.935 6.585 6.867 177,135,776 +0.29(+4.35%)
Jul 22, 2009 6.506 6.665 6.494 6.581 144,429,648 -0.00(-0.04%)
Jul 21, 2009 6.625 6.632 6.428 6.583 157,848,768 +0.07(+1.01%)
Jul 20, 2009 6.466 6.548 6.400 6.517 133,569,408 +0.13(+1.98%)
Jul 17, 2009 6.384 6.416 6.313 6.391 117,141,544 +0.01(+0.15%)
Jul 16, 2009 6.240 6.442 6.217 6.381 148,409,200 +0.11(+1.80%)
Jul 15, 2009 6.083 6.307 6.071 6.269 150,620,160 +0.33(+5.61%)
Jul 14, 2009 5.893 5.938 5.813 5.935 134,475,008 +0.07(+1.16%)
Jul 13, 2009 5.654 5.867 5.640 5.867 150,649,968 +0.28(+5.00%)
Jul 10, 2009 5.560 5.656 5.515 5.588 138,947,440 -0.04(-0.79%)
Jul 09, 2009 5.675 5.710 5.586 5.633 163,124,608 +0.04(+0.63%)
Jul 08, 2009 5.675 5.701 5.473 5.597 207,826,688 -0.01(-0.13%)
Jul 07, 2009 5.820 5.834 5.597 5.604 154,083,360 -0.23(-3.98%)
Jul 06, 2009 5.722 5.844 5.687 5.837 120,773,792 +0.00(+0.04%)
Jul 02, 2009 6.010 6.013 5.827 5.834 156,179,184 -0.33(-5.37%)
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