Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.367 7.405 7.239 7.271 107,312,744 -0.04(-0.58%)
Mar 30, 2009 7.410 7.495 7.234 7.314 111,962,568 -0.36(-4.73%)
Mar 26, 2009 7.623 7.806 7.581 7.677 103,719,392 +0.06(+0.84%)
Mar 25, 2009 7.463 7.794 7.415 7.613 129,162,824 +0.18(+2.44%)
Mar 24, 2009 7.426 7.559 7.389 7.431 80,010,432 -0.05(-0.71%)
Mar 23, 2009 7.351 7.517 7.298 7.485 123,630,448 +0.21(+2.86%)
Mar 20, 2009 7.314 7.447 7.207 7.276 134,053,128 +0.03(+0.41%)
Mar 19, 2009 7.613 7.613 7.159 7.247 126,634,104 -0.36(-4.74%)
Mar 18, 2009 7.586 7.784 7.324 7.607 104,106,264 -0.01(-0.07%)
Mar 17, 2009 7.533 7.629 7.410 7.613 101,150,072 +0.06(+0.78%)
Mar 16, 2009 7.810 8.002 7.543 7.554 159,177,952 -0.21(-2.68%)
Mar 13, 2009 7.453 7.858 7.389 7.762 0 +0.28(+3.71%)
Mar 12, 2009 7.074 7.549 6.908 7.485 210,359,120 +0.66(+9.62%)
Mar 11, 2009 6.994 7.042 6.796 6.828 149,379,824 -0.15(-2.22%)
Mar 10, 2009 6.780 7.010 6.721 6.983 179,721,104 +0.24(+3.56%)
Mar 09, 2009 6.609 6.897 6.609 6.743 131,997,696 -0.05(-0.79%)
Mar 06, 2009 6.759 6.807 6.598 6.796 0 +0.03(+0.47%)
Mar 05, 2009 6.604 6.807 6.540 6.764 190,600,096 +0.09(+1.36%)
Mar 04, 2009 6.465 6.780 6.369 6.673 169,543,248 +0.42(+6.72%)
Mar 02, 2009 6.449 6.497 6.241 6.253 198,507,072 -0.32(-4.85%)
Feb 27, 2009 6.657 6.716 6.556 6.572 0 -0.21(-3.15%)
Feb 26, 2009 7.052 7.138 6.780 6.785 138,819,200 -0.19(-2.75%)
Feb 25, 2009 7.170 7.170 6.887 6.977 139,879,296 -0.28(-3.83%)
Feb 24, 2009 7.138 7.292 7.010 7.255 122,817,808 +0.17(+2.41%)
Feb 23, 2009 7.314 7.340 7.074 7.084 126,443,912 -0.23(-3.21%)
Feb 20, 2009 7.383 7.490 7.260 7.319 0 -0.17(-2.28%)
Feb 19, 2009 7.634 7.704 7.463 7.490 77,449,096 -0.07(-0.92%)
Feb 18, 2009 7.533 7.688 7.506 7.559 90,657,704 -0.05(-0.63%)
Feb 17, 2009 7.623 7.698 7.501 7.607 118,739,944 -0.18(-2.26%)
Feb 13, 2009 7.752 7.976 7.741 7.784 108,760,584 -0.04(-0.48%)
Feb 12, 2009 7.634 7.837 7.527 7.821 122,130,032 +0.14(+1.88%)
Feb 11, 2009 7.570 7.688 7.538 7.677 94,468,176 +0.17(+2.20%)
Feb 10, 2009 7.335 7.853 7.335 7.511 142,295,584 -0.34(-4.35%)
Feb 09, 2009 8.072 8.072 7.800 7.853 89,557,352 -0.07(-0.88%)
Feb 06, 2009 7.762 8.016 7.714 7.922 119,551,960 +0.18(+2.34%)
Feb 05, 2009 7.760 7.880 7.650 7.741 144,477,120 -0.04(-0.48%)
Feb 04, 2009 8.029 8.099 7.757 7.778 122,956,024 -0.17(-2.19%)
Feb 03, 2009 7.534 8.047 7.534 7.953 123,931,056 +0.16(+2.08%)
Feb 02, 2009 7.654 7.932 7.597 7.790 132,247,784 +0.16(+2.13%)
Jan 30, 2009 7.895 7.911 7.586 7.628 0 -0.28(-3.57%)
Jan 29, 2009 8.000 8.099 7.858 7.911 129,326,880 -0.17(-2.07%)
Jan 28, 2009 8.345 8.371 7.853 8.078 207,997,760 -0.20(-2.40%)
Jan 27, 2009 8.167 8.382 8.136 8.277 213,347,328 +0.09(+1.09%)
Jan 26, 2009 8.617 8.648 8.000 8.188 402,256,800 -0.94(-10.32%)
Jan 23, 2009 8.769 9.166 8.659 9.130 207,438,224 +0.13(+1.39%)
Jan 22, 2009 9.036 9.072 8.905 9.004 89,303,864 -0.14(-1.54%)
Jan 21, 2009 9.054 9.166 8.842 9.145 83,679,680 +0.15(+1.63%)
Jan 20, 2009 9.020 9.329 8.957 8.999 100,890,224 -0.16(-1.71%)
Jan 16, 2009 9.297 9.297 8.983 9.156 0 +0.06(+0.63%)
Jan 15, 2009 9.009 9.098 8.643 9.098 154,332,016 +0.08(+0.87%)
Jan 14, 2009 9.046 9.124 8.894 9.020 87,103,264 -0.18(-1.99%)
Jan 13, 2009 9.104 9.213 9.041 9.203 82,878,112 +0.12(+1.32%)
Jan 12, 2009 9.245 9.255 9.009 9.083 64,719,236 -0.04(-0.46%)
Jan 09, 2009 9.271 9.323 9.077 9.124 68,968,504 -0.11(-1.19%)
Jan 08, 2009 9.104 9.255 9.067 9.234 63,582,440 +0.08(+0.91%)
Jan 07, 2009 9.250 9.323 9.104 9.151 75,051,656 -0.16(-1.74%)
Jan 06, 2009 9.585 9.648 9.266 9.313 97,900,864 -0.19(-1.98%)
Jan 05, 2009 9.627 9.669 9.355 9.501 80,587,056 -0.06(-0.60%)
Jan 02, 2009 9.355 9.574 9.260 9.559 54,949,308 +0.29(+3.16%)
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.