Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.690 8.850 8.560 8.700 696,788 -0.08(-0.91%)
Jul 30, 2009 8.850 9.000 8.740 8.780 707,094 -0.04(-0.45%)
Jul 29, 2009 8.700 8.900 8.700 8.820 539,098 +0.07(+0.80%)
Jul 28, 2009 8.700 8.820 8.620 8.750 589,999 +0.08(+0.92%)
Jul 27, 2009 8.830 8.850 8.520 8.670 1,133,467 +0.19(+2.24%)
Jul 24, 2009 8.250 8.500 8.200 8.480 911,108 +0.21(+2.54%)
Jul 23, 2009 8.220 8.510 8.155 8.270 1,141,994 +0.02(+0.24%)
Jul 22, 2009 8.070 8.380 8.060 8.250 914,993 +0.18(+2.23%)
Jul 21, 2009 8.080 8.240 7.980 8.070 1,168,764 +0.06(+0.75%)
Jul 20, 2009 8.030 8.270 7.980 8.010 875,007 +0.00(+0.00%)
Jul 17, 2009 8.240 8.260 7.990 8.010 664,350 -0.21(-2.55%)
Jul 16, 2009 8.290 8.470 8.190 8.220 1,126,612 -0.08(-0.96%)
Jul 15, 2009 8.000 8.370 7.920 8.300 2,211,203 +0.70(+9.21%)
Jul 14, 2009 7.480 7.650 7.350 7.600 283,962 +0.13(+1.74%)
Jul 13, 2009 7.330 7.510 7.140 7.470 505,843 +0.09(+1.22%)
Jul 10, 2009 7.030 7.620 7.030 7.380 788,404 +0.26(+3.65%)
Jul 09, 2009 7.180 7.295 6.960 7.120 551,573 -0.05(-0.70%)
Jul 08, 2009 7.070 7.270 6.900 7.170 509,435 +0.08(+1.13%)
Jul 07, 2009 7.160 7.220 7.000 7.090 511,002 -0.05(-0.70%)
Jul 06, 2009 7.150 7.250 6.800 7.140 581,981 -0.02(-0.28%)
Jul 02, 2009 7.290 7.290 7.020 7.160 585,549 -0.28(-3.76%)
Jul 01, 2009 7.410 7.710 7.340 7.440 445,564 +0.02(+0.27%)
Jun 30, 2009 7.700 7.770 7.320 7.420 724,361 -0.35(-4.50%)
Jun 29, 2009 7.630 7.900 7.500 7.770 677,291 +0.09(+1.17%)
Jun 26, 2009 7.540 7.980 7.060 7.680 1,612,863 +0.00(+0.00%)
Jun 25, 2009 7.362 7.730 7.120 7.680 982,148 +0.32(+4.35%)
Jun 24, 2009 7.750 7.900 7.290 7.360 798,782 -0.34(-4.42%)
Jun 23, 2009 7.500 7.900 7.360 7.700 973,322 +0.25(+3.36%)
Jun 22, 2009 6.940 7.770 6.940 7.450 1,781,329 +0.55(+7.97%)
Jun 19, 2009 6.860 7.140 6.830 6.900 455,350 -0.06(-0.86%)
Jun 18, 2009 6.970 7.060 6.900 6.960 209,044 -0.04(-0.57%)
Jun 17, 2009 6.750 7.130 6.710 7.000 580,236 +0.23(+3.40%)
Jun 16, 2009 7.100 7.116 6.700 6.770 301,962 -0.25(-3.56%)
Jun 15, 2009 7.020 7.160 6.840 7.020 459,579 -0.14(-1.96%)
Jun 12, 2009 6.950 7.170 6.850 7.160 277,179 +0.15(+2.14%)
Jun 11, 2009 7.160 7.250 6.800 7.010 702,983 -0.18(-2.50%)
Jun 10, 2009 7.360 7.460 7.050 7.190 418,518 -0.13(-1.78%)
Jun 09, 2009 7.590 7.590 7.161 7.320 680,568 -0.27(-3.56%)
Jun 08, 2009 7.750 7.790 7.440 7.590 530,193 -0.23(-2.94%)
Jun 05, 2009 7.890 7.940 7.650 7.820 574,352 -0.10(-1.26%)
Jun 04, 2009 7.690 7.940 7.430 7.920 892,635 +0.35(+4.62%)
Jun 03, 2009 7.380 7.830 7.380 7.570 505,893 -0.19(-2.45%)
Jun 02, 2009 7.520 7.850 7.430 7.760 972,775 +0.24(+3.19%)
Jun 01, 2009 7.120 7.720 7.120 7.520 793,911 +0.61(+8.83%)
May 29, 2009 6.860 6.910 6.730 6.910 779,329 +0.07(+1.02%)
May 28, 2009 6.900 6.940 6.700 6.840 717,903 -0.01(-0.15%)
May 27, 2009 6.810 7.030 6.780 6.850 1,171,919 -0.06(-0.87%)
May 26, 2009 6.700 7.180 6.660 6.910 2,382,661 +0.20(+2.98%)
May 22, 2009 6.760 7.210 6.530 6.710 937,821 -0.18(-2.61%)
May 21, 2009 6.970 7.090 6.750 6.890 612,227 -0.14(-1.99%)
May 20, 2009 7.460 7.760 6.990 7.030 1,180,612 -0.35(-4.74%)
May 19, 2009 7.710 7.760 7.210 7.380 1,201,858 -0.33(-4.28%)
May 18, 2009 7.340 7.760 7.250 7.710 370,521 +0.45(+6.20%)
May 15, 2009 7.440 7.570 7.150 7.260 460,066 -0.15(-2.02%)
May 14, 2009 7.290 7.590 7.080 7.410 417,437 +0.13(+1.79%)
May 13, 2009 7.400 7.720 7.110 7.280 624,527 -0.28(-3.70%)
May 12, 2009 8.170 8.240 7.430 7.560 1,444,966 -0.53(-6.55%)
May 11, 2009 8.130 8.195 7.760 8.090 899,485 -0.20(-2.41%)
May 08, 2009 8.390 8.530 7.810 8.290 828,546 -0.01(-0.12%)
May 07, 2009 8.440 8.440 8.110 8.300 839,581 +0.02(+0.21%)
May 06, 2009 8.330 8.500 8.020 8.283 871,430 +0.03(+0.39%)
May 05, 2009 8.280 8.460 8.030 8.250 1,056,491 -0.11(-1.31%)
May 04, 2009 8.330 8.650 8.120 8.359 746,491 +0.06(+0.72%)
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.