MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.112 6.246 5.874 6.083 1,832,120 -0.05(-0.78%)
Jul 30, 2009 5.759 6.513 5.596 6.131 6,735,648 +0.71(+13.03%)
Jul 29, 2009 5.405 5.491 5.300 5.424 1,695,608 +0.04(+0.71%)
Jul 28, 2009 5.491 5.596 5.339 5.386 2,742,207 +0.14(+2.73%)
Jul 27, 2009 5.186 5.300 5.119 5.243 1,322,402 +0.21(+4.17%)
Jul 24, 2009 4.899 5.081 4.899 5.033 1,117,431 +0.11(+2.33%)
Jul 23, 2009 4.851 5.004 4.775 4.918 1,885,038 +0.16(+3.41%)
Jul 22, 2009 4.813 4.861 4.708 4.756 1,681,337 -0.07(-1.39%)
Jul 21, 2009 4.804 4.909 4.670 4.823 1,413,743 +0.03(+0.60%)
Jul 20, 2009 4.871 4.947 4.785 4.794 1,558,867 -0.04(-0.79%)
Jul 17, 2009 5.233 5.233 4.794 4.832 3,245,440 -0.56(-10.44%)
Jul 16, 2009 5.157 5.415 5.138 5.396 1,636,737 +0.24(+4.63%)
Jul 15, 2009 5.109 5.205 5.081 5.157 1,006,438 +0.09(+1.69%)
Jul 14, 2009 4.937 5.319 4.937 5.071 1,473,799 +0.11(+2.12%)
Jul 13, 2009 4.813 4.976 4.813 4.966 1,279,648 +0.12(+2.56%)
Jul 10, 2009 4.785 4.871 4.746 4.842 866,326 +0.02(+0.40%)
Jul 09, 2009 4.842 4.928 4.813 4.823 891,861 +0.01(+0.20%)
Jul 08, 2009 4.832 4.937 4.737 4.813 1,738,964 +0.02(+0.40%)
Jul 07, 2009 4.680 4.937 4.680 4.794 2,241,909 +0.21(+4.58%)
Jul 06, 2009 4.689 4.718 4.450 4.584 1,173,345 -0.09(-1.84%)
Jul 02, 2009 4.823 4.861 4.651 4.670 2,160,625 -0.21(-4.31%)
Jul 01, 2009 4.871 4.966 4.861 4.880 1,201,297 +0.04(+0.79%)
Jun 30, 2009 4.976 5.071 4.823 4.842 1,403,016 -0.17(-3.43%)
Jun 29, 2009 5.052 5.195 4.985 5.014 974,292 -0.07(-1.32%)
Jun 26, 2009 4.851 5.128 4.851 5.081 1,986,329 +0.21(+4.31%)
Jun 25, 2009 4.871 4.909 4.851 4.871 1,400,250 -0.08(-1.54%)
Jun 24, 2009 4.995 5.033 4.880 4.947 1,188,502 +0.09(+1.77%)
Jun 23, 2009 4.861 5.023 4.823 4.861 1,480,518 +0.00(+0.00%)
Jun 22, 2009 5.109 5.186 4.861 4.861 1,355,751 -0.26(-5.04%)
Jun 19, 2009 5.128 5.205 5.023 5.119 2,423,815 +0.07(+1.32%)
Jun 18, 2009 5.253 5.253 5.042 5.052 1,814,876 -0.16(-3.11%)
Jun 17, 2009 5.415 5.415 5.128 5.214 2,331,457 -0.14(-2.67%)
Jun 16, 2009 5.577 5.682 5.339 5.358 2,251,571 -0.16(-2.94%)
Jun 15, 2009 5.730 5.749 5.463 5.520 1,292,029 -0.21(-3.67%)
Jun 12, 2009 5.873 5.873 5.721 5.730 1,919,370 -0.14(-2.44%)
Jun 11, 2009 5.768 5.921 5.711 5.873 2,975,888 +0.13(+2.33%)
Jun 10, 2009 5.912 5.912 5.682 5.740 9,499,543 +0.09(+1.52%)
Jun 09, 2009 5.959 6.179 5.654 5.654 9,442,681 -1.30(-18.68%)
Jun 08, 2009 7.000 7.077 6.895 6.952 376,150 -0.19(-2.67%)
Jun 05, 2009 7.363 7.478 7.067 7.144 496,550 -0.17(-2.35%)
Jun 04, 2009 7.315 7.411 7.067 7.315 577,039 -0.11(-1.54%)
Jun 03, 2009 7.287 7.449 7.153 7.430 617,838 +0.08(+1.04%)
Jun 02, 2009 7.191 7.564 7.134 7.354 1,103,531 +0.13(+1.85%)
Jun 01, 2009 6.857 7.258 6.819 7.220 892,589 +0.42(+6.18%)
May 29, 2009 6.294 6.800 6.294 6.800 1,537,972 +0.53(+8.54%)
May 28, 2009 6.485 6.542 6.217 6.265 699,557 -0.12(-1.94%)
May 27, 2009 6.695 6.695 6.389 6.389 461,550 -0.27(-4.02%)
May 26, 2009 6.351 6.761 6.246 6.656 698,778 +0.26(+4.03%)
May 22, 2009 6.771 6.771 6.360 6.399 618,105 -0.35(-5.23%)
May 21, 2009 6.580 6.752 6.399 6.752 1,654,803 +0.13(+2.02%)
May 20, 2009 6.609 6.819 6.551 6.618 1,253,350 +0.09(+1.32%)
May 19, 2009 6.494 6.685 6.389 6.532 977,195 +0.06(+0.88%)
May 18, 2009 6.437 6.609 6.399 6.475 594,866 +0.12(+1.95%)
May 15, 2009 6.208 6.518 6.208 6.351 1,781,730 +0.14(+2.31%)
May 14, 2009 6.303 6.465 6.188 6.208 870,400 +0.07(+1.09%)
May 13, 2009 6.590 6.637 6.122 6.141 1,326,716 -0.53(-8.01%)
May 12, 2009 6.752 6.914 6.599 6.676 798,757 -0.08(-1.13%)
May 11, 2009 6.876 6.876 6.656 6.752 992,596 -0.22(-3.15%)
May 08, 2009 7.115 7.153 6.809 6.972 883,102 +0.01(+0.14%)
May 07, 2009 7.516 7.516 6.905 6.962 1,031,514 -0.40(-5.45%)
May 06, 2009 7.831 7.841 7.325 7.363 835,419 -0.23(-3.02%)
May 05, 2009 7.879 7.879 7.573 7.592 1,295,870 -0.34(-4.33%)
May 04, 2009 8.099 8.127 7.869 7.936 821,906 -0.12(-1.54%)
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