Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.460 8.465 8.183 8.310 94,152,552 -0.14(-1.70%)
Jun 29, 2009 8.449 8.516 8.294 8.454 57,766,012 +0.04(+0.46%)
Jun 26, 2009 8.438 8.515 8.299 8.416 78,185,824 -0.08(-0.91%)
Jun 25, 2009 8.294 8.510 8.255 8.493 92,918,808 +0.34(+4.14%)
Jun 24, 2009 8.205 8.288 8.100 8.155 69,006,776 -0.01(-0.07%)
Jun 23, 2009 8.127 8.205 8.089 8.161 87,232,352 -0.03(-0.41%)
Jun 22, 2009 8.249 8.338 8.133 8.194 105,539,864 -0.12(-1.40%)
Jun 19, 2009 8.393 8.488 8.294 8.310 152,692,720 +0.04(+0.54%)
Jun 18, 2009 8.111 8.410 8.078 8.266 120,756,760 +0.19(+2.33%)
Jun 17, 2009 7.884 8.144 7.873 8.078 99,277,176 +0.23(+2.97%)
Jun 16, 2009 7.873 8.011 7.818 7.845 82,455,048 +0.02(+0.21%)
Jun 15, 2009 8.144 8.144 7.767 7.828 106,448,136 -0.35(-4.27%)
Jun 12, 2009 8.072 8.347 8.039 8.177 133,987,472 +0.07(+0.89%)
Jun 11, 2009 7.806 8.211 7.784 8.105 127,141,056 +0.32(+4.13%)
Jun 10, 2009 7.828 7.934 7.723 7.784 85,229,616 -0.04(-0.57%)
Jun 09, 2009 7.961 7.994 7.812 7.828 76,722,976 -0.10(-1.26%)
Jun 08, 2009 7.917 8.006 7.823 7.928 86,536,912 -0.11(-1.38%)
Jun 05, 2009 8.194 8.216 7.945 8.039 88,761,608 -0.07(-0.89%)
Jun 04, 2009 8.277 8.277 8.089 8.111 73,055,240 -0.14(-1.68%)
Jun 03, 2009 8.227 8.266 8.116 8.249 93,898,768 -0.05(-0.60%)
Jun 02, 2009 8.299 8.366 8.211 8.299 90,513,872 +0.12(+1.49%)
Jun 01, 2009 8.510 8.560 8.144 8.177 127,240,608 -0.24(-2.83%)
May 29, 2009 8.199 8.421 8.116 8.416 124,520,144 +0.28(+3.40%)
May 28, 2009 8.177 8.233 8.072 8.139 76,941,424 +0.02(+0.20%)
May 27, 2009 8.310 8.338 8.083 8.122 63,882,312 -0.20(-2.40%)
May 26, 2009 8.255 8.410 8.161 8.321 89,881,848 +0.03(+0.40%)
May 22, 2009 8.222 8.360 8.127 8.288 60,952,252 +0.07(+0.88%)
May 21, 2009 8.327 8.416 8.133 8.216 89,023,784 -0.16(-1.85%)
May 20, 2009 8.393 8.482 8.321 8.371 65,015,496 +0.01(+0.07%)
May 19, 2009 8.416 8.471 8.321 8.366 61,605,648 -0.05(-0.59%)
May 18, 2009 8.321 8.438 8.299 8.416 72,496,784 +0.10(+1.20%)
May 15, 2009 8.410 8.471 8.249 8.316 91,632,608 -0.18(-2.15%)
May 14, 2009 8.454 8.587 8.416 8.499 88,119,984 +0.04(+0.46%)
May 13, 2009 8.360 8.643 8.299 8.460 177,357,216 +0.19(+2.28%)
May 12, 2009 7.889 8.427 7.867 8.271 210,612,400 +0.43(+5.51%)
May 11, 2009 7.812 7.989 7.812 7.839 95,645,896 -0.14(-1.74%)
May 08, 2009 7.939 8.039 7.895 7.978 102,084,640 +0.17(+2.15%)
May 07, 2009 7.767 7.994 7.673 7.810 135,254,288 +0.10(+1.35%)
May 06, 2009 7.850 7.895 7.623 7.706 109,474,136 -0.20(-2.59%)
May 05, 2009 7.751 7.956 7.717 7.911 116,023,368 +0.17(+2.15%)
May 04, 2009 7.590 7.751 7.546 7.745 112,325,824 +0.22(+2.95%)
May 01, 2009 7.418 7.524 7.341 7.524 101,770,200 +0.12(+1.65%)
Apr 30, 2009 7.524 7.601 7.357 7.402 116,621,544 -0.04(-0.52%)
Apr 29, 2009 7.396 7.535 7.285 7.440 141,112,352 +0.03(+0.37%)
Apr 28, 2009 7.557 7.562 7.280 7.413 122,493,264 -0.06(-0.82%)
Apr 27, 2009 7.402 7.512 7.319 7.474 102,715,696 +0.18(+2.43%)
Apr 24, 2009 7.374 7.413 7.197 7.296 118,445,224 -0.06(-0.83%)
Apr 23, 2009 7.263 7.374 7.064 7.357 155,449,312 +0.13(+1.84%)
Apr 22, 2009 7.440 7.446 7.224 7.224 130,332,232 -0.27(-3.55%)
Apr 21, 2009 7.529 7.557 7.258 7.490 119,650,208 -0.04(-0.52%)
Apr 20, 2009 7.740 7.767 7.512 7.529 94,442,704 -0.32(-4.03%)
Apr 17, 2009 7.762 7.906 7.701 7.845 131,291,424 +0.14(+1.87%)
Apr 16, 2009 7.717 7.751 7.512 7.701 94,152,704 +0.02(+0.29%)
Apr 15, 2009 7.391 7.723 7.380 7.679 106,424,296 +0.29(+3.90%)
Apr 14, 2009 7.490 7.501 7.319 7.391 104,728,144 -0.08(-1.04%)
Apr 13, 2009 7.496 7.601 7.435 7.468 75,443,760 -0.04(-0.52%)
Apr 09, 2009 7.546 7.601 7.396 7.507 99,327,432 +0.04(+0.52%)
Apr 08, 2009 7.501 7.596 7.402 7.468 75,742,216 -0.02(-0.22%)
Apr 07, 2009 7.546 7.596 7.457 7.485 90,382,808 -0.11(-1.46%)
Apr 06, 2009 7.512 7.859 7.501 7.596 107,534,056 +0.09(+1.18%)
Apr 03, 2009 7.529 7.629 7.452 7.507 95,524,184 -0.22(-2.87%)
Apr 02, 2009 7.789 7.812 7.601 7.729 109,082,040 -0.02(-0.29%)
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.