Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.591 8.829 8.507 8.760 11,622,040 +0.18(+2.05%)
Jul 30, 2009 8.668 8.760 8.545 8.584 7,305,992 -0.02(-0.27%)
Jul 29, 2009 8.791 8.875 8.492 8.607 7,519,086 -0.23(-2.60%)
Jul 28, 2009 8.867 9.005 8.745 8.837 6,600,841 -0.08(-0.86%)
Jul 27, 2009 9.053 9.067 8.867 8.913 5,157,054 -0.16(-1.77%)
Jul 24, 2009 8.982 9.105 8.913 9.074 2,562,311 +0.06(+0.68%)
Jul 23, 2009 8.829 9.159 8.768 9.013 5,050,801 +0.21(+2.35%)
Jul 22, 2009 8.783 8.982 8.745 8.806 6,395,997 +0.05(+0.52%)
Jul 21, 2009 8.829 8.967 8.660 8.760 8,280,497 -0.03(-0.35%)
Jul 20, 2009 9.197 9.350 8.446 8.791 17,681,272 -0.90(-9.26%)
Jul 17, 2009 10.12 10.22 9.611 9.687 6,883,119 -0.45(-4.46%)
Jul 16, 2009 10.05 10.21 10.02 10.14 5,246,007 +0.08(+0.76%)
Jul 15, 2009 9.772 10.08 9.856 10.06 5,145,387 +0.29(+2.98%)
Jul 14, 2009 9.695 9.933 9.657 9.772 6,190,088 +0.11(+1.19%)
Jul 13, 2009 9.588 9.741 9.580 9.657 4,105,083 +0.15(+1.61%)
Jul 10, 2009 9.289 9.511 9.054 9.503 3,592,322 +0.12(+1.31%)
Jul 09, 2009 9.557 9.580 9.335 9.381 4,795,758 -0.11(-1.21%)
Jul 08, 2009 9.726 9.741 9.373 9.496 3,967,155 -0.21(-2.13%)
Jul 07, 2009 9.779 9.994 9.687 9.703 4,762,217 -0.07(-0.71%)
Jul 06, 2009 9.603 9.802 9.603 9.772 5,766,609 +0.07(+0.71%)
Jul 02, 2009 9.749 9.917 9.618 9.703 5,830,324 -0.19(-1.94%)
Jul 01, 2009 9.427 10.02 9.350 9.894 4,938,189 +0.23(+2.38%)
Jun 30, 2009 9.733 9.902 9.427 9.664 8,195,136 -0.13(-1.33%)
Jun 29, 2009 9.864 9.906 9.726 9.795 4,801,602 -0.05(-0.54%)
Jun 26, 2009 9.565 9.948 9.473 9.848 11,654,424 +0.23(+2.39%)
Jun 25, 2009 9.580 9.756 9.534 9.618 10,472,980 +0.12(+1.29%)
Jun 24, 2009 9.365 9.699 9.182 9.496 10,020,911 +0.30(+3.25%)
Jun 23, 2009 9.281 9.365 9.159 9.197 4,773,002 -0.08(-0.83%)
Jun 22, 2009 9.549 9.657 9.212 9.274 7,115,143 -0.34(-3.59%)
Jun 19, 2009 9.948 9.956 9.565 9.618 6,846,800 -0.35(-3.54%)
Jun 18, 2009 9.787 10.05 9.764 9.971 2,911,058 +0.15(+1.56%)
Jun 17, 2009 9.595 9.871 9.588 9.818 4,746,364 +0.17(+1.75%)
Jun 16, 2009 9.756 9.879 9.618 9.649 5,508,743 -0.06(-0.63%)
Jun 15, 2009 9.887 9.910 9.649 9.710 4,298,730 -0.29(-2.91%)
Jun 12, 2009 9.971 10.07 9.894 10.00 2,678,490 -0.01(-0.08%)
Jun 11, 2009 9.879 10.12 9.741 10.01 4,619,109 +0.20(+2.03%)
Jun 10, 2009 10.14 10.19 9.687 9.810 6,053,950 -0.33(-3.25%)
Jun 09, 2009 10.22 10.23 10.02 10.14 4,141,235 -0.05(-0.53%)
Jun 08, 2009 10.16 10.28 10.06 10.19 4,025,448 +0.02(+0.15%)
Jun 05, 2009 10.65 10.68 10.10 10.18 4,453,062 -0.28(-2.64%)
Jun 04, 2009 10.42 10.54 10.29 10.45 5,370,875 +0.15(+1.41%)
Jun 03, 2009 10.17 10.33 10.06 10.31 4,936,786 +0.07(+0.67%)
Jun 02, 2009 10.16 10.34 10.14 10.24 5,259,859 +0.07(+0.68%)
Jun 01, 2009 10.39 10.45 10.11 10.17 7,107,919 -0.04(-0.38%)
May 29, 2009 10.67 10.67 10.09 10.21 8,089,753 -0.43(-4.03%)
May 28, 2009 10.86 10.92 10.41 10.64 6,354,283 +0.18(+1.69%)
May 27, 2009 10.36 10.70 10.32 10.46 8,045,620 +0.13(+1.26%)
May 26, 2009 10.19 10.51 9.995 10.33 6,631,277 +0.11(+1.05%)
May 22, 2009 10.16 10.42 10.11 10.22 4,056,855 +0.07(+0.68%)
May 21, 2009 10.18 10.35 10.09 10.16 5,269,796 -0.09(-0.89%)
May 20, 2009 10.31 10.52 10.22 10.25 7,750,366 +0.20(+1.98%)
May 19, 2009 10.03 10.20 9.881 10.05 5,223,488 -0.01(-0.08%)
May 18, 2009 9.674 10.06 9.598 10.06 4,200,092 +0.46(+4.78%)
May 15, 2009 9.758 9.907 9.537 9.598 4,339,656 -0.20(-2.03%)
May 14, 2009 9.216 9.934 9.185 9.797 8,506,330 +0.58(+6.30%)
May 13, 2009 9.269 9.399 9.048 9.216 6,054,859 -0.11(-1.15%)
May 12, 2009 9.346 9.514 9.178 9.323 5,981,849 -0.11(-1.21%)
May 11, 2009 9.315 9.552 9.269 9.437 3,625,290 -0.02(-0.24%)
May 08, 2009 9.437 9.632 9.315 9.460 7,193,663 +0.15(+1.64%)
May 07, 2009 9.323 9.590 9.201 9.308 6,585,546 +0.00(+0.00%)
May 06, 2009 9.323 9.399 9.201 9.308 6,839,747 +0.02(+0.25%)
May 05, 2009 8.887 9.353 8.750 9.285 9,037,852 +0.34(+3.85%)
May 04, 2009 8.895 8.948 8.780 8.941 8,787,767 +0.87(+10.80%)
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.