Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.677 1.683 1.585 1.615 1,169,848 -0.07(-4.44%)
Jul 30, 2009 1.653 1.740 1.623 1.690 2,284,108 +0.05(+2.89%)
Jul 29, 2009 1.548 1.645 1.490 1.643 3,027,240 +0.10(+6.66%)
Jul 28, 2009 1.478 1.542 1.450 1.540 701,456 +0.05(+3.18%)
Jul 27, 2009 1.462 1.500 1.375 1.492 1,004,488 +0.04(+2.93%)
Jul 24, 2009 1.425 1.482 1.347 1.450 4,350,188 +0.03(+1.93%)
Jul 23, 2009 1.393 1.448 1.385 1.423 1,390,284 +0.03(+1.79%)
Jul 22, 2009 1.360 1.415 1.350 1.397 560,348 +0.03(+2.57%)
Jul 21, 2009 1.415 1.415 1.350 1.363 2,505,304 -0.04(-2.85%)
Jul 20, 2009 1.390 1.413 1.375 1.403 536,704 +0.03(+1.81%)
Jul 17, 2009 1.430 1.430 1.365 1.377 894,012 -0.05(-3.33%)
Jul 16, 2009 1.425 1.445 1.395 1.425 935,600 -0.01(-0.87%)
Jul 15, 2009 1.397 1.452 1.397 1.438 1,456,628 +0.06(+4.17%)
Jul 14, 2009 1.345 1.393 1.327 1.380 619,664 +0.03(+2.22%)
Jul 13, 2009 1.325 1.355 1.312 1.350 672,532 +0.02(+1.31%)
Jul 10, 2009 1.325 1.395 1.315 1.333 412,884 +0.00(+0.00%)
Jul 09, 2009 1.343 1.364 1.312 1.333 813,204 -0.00(-0.37%)
Jul 08, 2009 1.333 1.385 1.312 1.337 1,961,284 +0.01(+1.13%)
Jul 07, 2009 1.410 1.415 1.320 1.323 1,425,540 -0.08(-5.87%)
Jul 06, 2009 1.465 1.465 1.353 1.405 1,451,920 -0.06(-4.42%)
Jul 02, 2009 1.542 1.542 1.450 1.470 1,269,992 -0.08(-5.47%)
Jul 01, 2009 1.567 1.595 1.546 1.555 714,596 +0.01(+0.48%)
Jun 30, 2009 1.558 1.590 1.512 1.548 902,372 -0.01(-0.80%)
Jun 29, 2009 1.573 1.575 1.522 1.560 752,832 +0.00(+0.00%)
Jun 26, 2009 1.560 1.587 1.520 1.560 7,471,400 -0.01(-0.95%)
Jun 25, 2009 1.567 1.597 1.540 1.575 1,159,616 +0.01(+0.80%)
Jun 24, 2009 1.577 1.623 1.530 1.562 962,620 -0.00(-0.32%)
Jun 23, 2009 1.528 1.597 1.512 1.567 1,172,060 +0.06(+3.98%)
Jun 22, 2009 1.495 1.565 1.465 1.508 1,711,004 +0.01(+0.50%)
Jun 19, 2009 1.597 1.597 1.492 1.500 3,146,752 -0.07(-4.46%)
Jun 18, 2009 1.692 1.705 1.567 1.570 1,490,528 -0.10(-6.27%)
Jun 17, 2009 1.607 1.762 1.597 1.675 2,233,448 +0.06(+3.88%)
Jun 16, 2009 1.565 1.640 1.558 1.613 1,701,844 +0.02(+1.42%)
Jun 15, 2009 1.470 1.607 1.470 1.590 1,881,936 +0.04(+2.25%)
Jun 12, 2009 1.448 1.565 1.430 1.555 1,334,920 +0.11(+7.80%)
Jun 11, 2009 1.423 1.472 1.390 1.442 1,085,932 +0.02(+1.41%)
Jun 10, 2009 1.393 1.425 1.380 1.423 3,342,972 +0.04(+2.89%)
Jun 09, 2009 1.400 1.417 1.375 1.383 494,096 -0.01(-0.72%)
Jun 08, 2009 1.360 1.558 1.357 1.393 4,653,740 +0.03(+2.20%)
Jun 05, 2009 1.385 1.393 1.325 1.363 676,988 -0.00(-0.18%)
Jun 04, 2009 1.310 1.373 1.295 1.365 1,089,628 +0.06(+4.60%)
Jun 03, 2009 1.353 1.380 1.265 1.305 1,185,476 -0.06(-4.40%)
Jun 02, 2009 1.407 1.435 1.355 1.365 906,988 -0.04(-3.19%)
Jun 01, 2009 1.380 1.490 1.380 1.410 1,137,660 +0.02(+1.44%)
May 29, 2009 1.268 1.391 1.262 1.390 4,096,548 +0.13(+10.10%)
May 28, 2009 1.335 1.335 1.212 1.262 1,501,616 -0.06(-4.90%)
May 27, 2009 1.245 1.367 1.202 1.327 1,435,952 +0.07(+5.99%)
May 26, 2009 1.173 1.272 1.157 1.252 1,938,948 +0.06(+5.47%)
May 22, 2009 1.157 1.200 1.157 1.188 406,624 +0.03(+3.04%)
May 21, 2009 1.135 1.192 1.123 1.153 926,356 +0.00(+0.00%)
May 20, 2009 1.147 1.200 1.143 1.153 686,816 +0.01(+0.66%)
May 19, 2009 1.125 1.150 1.080 1.145 510,936 +0.02(+1.33%)
May 18, 2009 1.052 1.150 1.046 1.130 1,222,720 +0.12(+11.60%)
May 15, 2009 0.9575 1.057 0.9475 1.012 891,368 +0.06(+6.86%)
May 14, 2009 0.9350 0.9725 0.8825 0.9475 1,412,288 +0.02(+1.88%)
May 13, 2009 0.9375 0.9450 0.8925 0.9300 773,752 -0.03(-2.87%)
May 12, 2009 0.9850 0.9850 0.8950 0.9575 691,348 -0.02(-2.30%)
May 11, 2009 0.9800 1.000 0.9650 0.9800 348,116 -0.02(-2.00%)
May 08, 2009 0.9825 1.020 0.9350 1.000 496,956 +0.03(+3.09%)
May 07, 2009 1.030 1.075 0.9600 0.9700 798,644 -0.05(-4.67%)
May 06, 2009 1.018 1.060 1.000 1.018 495,756 +0.02(+1.75%)
May 05, 2009 1.018 1.025 0.9675 1.000 709,648 -0.02(-2.20%)
May 04, 2009 1.038 1.100 1.012 1.022 1,262,004 -0.03(-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.