Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.250 7.324 7.090 7.132 121,026,216 -0.04(-0.52%)
Apr 29, 2009 7.127 7.260 7.020 7.170 146,442,016 +0.03(+0.37%)
Apr 28, 2009 7.282 7.287 7.015 7.143 127,119,704 -0.06(-0.82%)
Apr 27, 2009 7.132 7.239 7.052 7.202 106,595,152 +0.17(+2.43%)
Apr 24, 2009 7.106 7.143 6.935 7.031 122,918,776 -0.06(-0.83%)
Apr 23, 2009 6.999 7.106 6.807 7.090 161,320,464 +0.13(+1.84%)
Apr 22, 2009 7.170 7.175 6.961 6.961 135,254,752 -0.26(-3.55%)
Apr 21, 2009 7.255 7.282 6.994 7.218 124,169,272 -0.04(-0.51%)
Apr 20, 2009 7.458 7.485 7.239 7.255 98,009,704 -0.30(-4.03%)
Apr 17, 2009 7.479 7.618 7.421 7.559 136,250,160 +0.14(+1.87%)
Apr 16, 2009 7.437 7.469 7.239 7.421 97,708,752 +0.02(+0.29%)
Apr 15, 2009 7.122 7.442 7.111 7.399 110,443,824 +0.28(+3.90%)
Apr 14, 2009 7.218 7.228 7.052 7.122 108,683,608 -0.07(-1.04%)
Apr 13, 2009 7.223 7.324 7.164 7.196 78,293,192 -0.04(-0.52%)
Apr 09, 2009 7.271 7.324 7.127 7.234 103,078,920 +0.04(+0.52%)
Apr 08, 2009 7.228 7.319 7.132 7.196 78,602,920 -0.02(-0.22%)
Apr 07, 2009 7.271 7.319 7.186 7.212 93,796,472 -0.11(-1.46%)
Apr 06, 2009 7.239 7.573 7.228 7.319 111,595,504 +0.09(+1.18%)
Apr 03, 2009 7.255 7.351 7.180 7.234 99,132,032 -0.21(-2.87%)
Apr 02, 2009 7.506 7.527 7.324 7.447 113,201,952 -0.02(-0.29%)
Apr 01, 2009 7.255 7.495 7.170 7.469 120,448,768 +0.20(+2.72%)
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%)
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.