Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.710 6.730 6.340 6.460 292,462 -0.30(-4.44%)
Jul 30, 2009 6.610 6.960 6.490 6.760 571,027 +0.19(+2.89%)
Jul 29, 2009 6.190 6.580 5.960 6.570 756,810 +0.41(+6.66%)
Jul 28, 2009 5.910 6.170 5.800 6.160 175,364 +0.19(+3.18%)
Jul 27, 2009 5.850 6.000 5.500 5.970 251,122 +0.17(+2.93%)
Jul 24, 2009 5.700 5.930 5.390 5.800 1,087,547 +0.11(+1.93%)
Jul 23, 2009 5.570 5.790 5.540 5.690 347,571 +0.10(+1.79%)
Jul 22, 2009 5.440 5.660 5.400 5.590 140,087 +0.14(+2.57%)
Jul 21, 2009 5.660 5.660 5.400 5.450 626,326 -0.16(-2.85%)
Jul 20, 2009 5.560 5.650 5.500 5.610 134,176 +0.10(+1.81%)
Jul 17, 2009 5.720 5.720 5.460 5.510 223,503 -0.19(-3.33%)
Jul 16, 2009 5.700 5.780 5.580 5.700 233,900 -0.05(-0.87%)
Jul 15, 2009 5.590 5.810 5.590 5.750 364,157 +0.23(+4.17%)
Jul 14, 2009 5.380 5.570 5.310 5.520 154,916 +0.12(+2.22%)
Jul 13, 2009 5.300 5.420 5.250 5.400 168,133 +0.07(+1.31%)
Jul 10, 2009 5.300 5.580 5.260 5.330 103,221 +0.00(+0.00%)
Jul 09, 2009 5.370 5.455 5.250 5.330 203,301 -0.02(-0.37%)
Jul 08, 2009 5.330 5.540 5.250 5.350 490,321 +0.06(+1.13%)
Jul 07, 2009 5.640 5.660 5.280 5.290 356,385 -0.33(-5.87%)
Jul 06, 2009 5.860 5.860 5.410 5.620 362,980 -0.26(-4.42%)
Jul 02, 2009 6.170 6.170 5.800 5.880 317,498 -0.34(-5.47%)
Jul 01, 2009 6.270 6.380 6.184 6.220 178,649 +0.03(+0.48%)
Jun 30, 2009 6.230 6.360 6.050 6.190 225,593 -0.05(-0.80%)
Jun 29, 2009 6.290 6.300 6.088 6.240 188,208 +0.00(+0.00%)
Jun 26, 2009 6.240 6.350 6.080 6.240 1,867,850 -0.06(-0.95%)
Jun 25, 2009 6.270 6.390 6.160 6.300 289,904 +0.05(+0.80%)
Jun 24, 2009 6.310 6.490 6.120 6.250 240,655 -0.02(-0.32%)
Jun 23, 2009 6.110 6.390 6.050 6.270 293,015 +0.24(+3.98%)
Jun 22, 2009 5.980 6.260 5.860 6.030 427,751 +0.03(+0.50%)
Jun 19, 2009 6.390 6.390 5.970 6.000 786,688 -0.28(-4.46%)
Jun 18, 2009 6.770 6.820 6.270 6.280 372,632 -0.42(-6.27%)
Jun 17, 2009 6.430 7.050 6.390 6.700 558,362 +0.25(+3.88%)
Jun 16, 2009 6.260 6.560 6.230 6.450 425,461 +0.09(+1.42%)
Jun 15, 2009 5.880 6.430 5.880 6.360 470,484 +0.14(+2.25%)
Jun 12, 2009 5.790 6.260 5.720 6.220 333,730 +0.45(+7.80%)
Jun 11, 2009 5.690 5.890 5.560 5.770 271,483 +0.08(+1.41%)
Jun 10, 2009 5.570 5.700 5.520 5.690 835,743 +0.16(+2.89%)
Jun 09, 2009 5.600 5.670 5.500 5.530 123,524 -0.04(-0.72%)
Jun 08, 2009 5.440 6.230 5.430 5.570 1,163,435 +0.12(+2.20%)
Jun 05, 2009 5.540 5.570 5.300 5.450 169,247 -0.01(-0.18%)
Jun 04, 2009 5.240 5.490 5.180 5.460 272,407 +0.24(+4.60%)
Jun 03, 2009 5.410 5.520 5.060 5.220 296,369 -0.24(-4.40%)
Jun 02, 2009 5.630 5.740 5.420 5.460 226,747 -0.18(-3.19%)
Jun 01, 2009 5.520 5.960 5.520 5.640 284,415 +0.08(+1.44%)
May 29, 2009 5.070 5.563 5.050 5.560 1,024,137 +0.51(+10.10%)
May 28, 2009 5.340 5.340 4.850 5.050 375,404 -0.26(-4.90%)
May 27, 2009 4.980 5.470 4.810 5.310 358,988 +0.30(+5.99%)
May 26, 2009 4.690 5.090 4.630 5.010 484,737 +0.26(+5.47%)
May 22, 2009 4.630 4.800 4.630 4.750 101,656 +0.14(+3.04%)
May 21, 2009 4.540 4.770 4.490 4.610 231,589 +0.00(+0.00%)
May 20, 2009 4.590 4.800 4.570 4.610 171,704 +0.03(+0.66%)
May 19, 2009 4.500 4.600 4.320 4.580 127,734 +0.06(+1.33%)
May 18, 2009 4.210 4.600 4.185 4.520 305,680 +0.47(+11.60%)
May 15, 2009 3.830 4.230 3.790 4.050 222,842 +0.26(+6.86%)
May 14, 2009 3.740 3.890 3.530 3.790 353,072 +0.07(+1.88%)
May 13, 2009 3.750 3.780 3.570 3.720 193,438 -0.11(-2.87%)
May 12, 2009 3.940 3.940 3.580 3.830 172,837 -0.09(-2.30%)
May 11, 2009 3.920 4.000 3.860 3.920 87,029 -0.08(-2.00%)
May 08, 2009 3.930 4.080 3.740 4.000 124,239 +0.12(+3.09%)
May 07, 2009 4.120 4.300 3.840 3.880 199,661 -0.19(-4.67%)
May 06, 2009 4.070 4.240 4.000 4.070 123,939 +0.07(+1.75%)
May 05, 2009 4.070 4.100 3.870 4.000 177,412 -0.09(-2.20%)
May 04, 2009 4.150 4.400 4.050 4.090 315,501 -0.11(-2.62%)
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.