Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.058 9.167 8.993 9.096 65,261,240 -0.06(-0.65%)
Aug 28, 2009 9.189 9.200 9.063 9.156 61,527,604 -0.03(-0.30%)
Aug 27, 2009 9.074 9.221 9.042 9.183 55,415,504 +0.05(+0.54%)
Aug 26, 2009 9.145 9.194 9.063 9.134 67,062,180 -0.02(-0.18%)
Aug 25, 2009 9.145 9.249 9.085 9.151 74,645,592 +0.04(+0.42%)
Aug 24, 2009 9.113 9.145 9.047 9.113 57,228,952 +0.05(+0.54%)
Aug 21, 2009 8.982 9.107 8.862 9.063 118,991,128 +0.22(+2.53%)
Aug 20, 2009 8.960 8.960 8.824 8.840 79,171,440 -0.08(-0.86%)
Aug 19, 2009 8.688 8.960 8.660 8.916 85,231,024 +0.21(+2.44%)
Aug 18, 2009 8.650 8.737 8.603 8.704 67,391,280 +0.14(+1.59%)
Aug 17, 2009 8.481 8.704 8.470 8.568 82,705,304 -0.02(-0.25%)
Aug 14, 2009 8.644 8.644 8.464 8.590 62,003,532 -0.02(-0.19%)
Aug 13, 2009 8.650 8.660 8.519 8.606 68,738,696 -0.03(-0.38%)
Aug 12, 2009 8.633 8.715 8.579 8.639 65,061,988 +0.02(+0.19%)
Aug 11, 2009 8.606 8.688 8.579 8.622 51,372,968 -0.04(-0.50%)
Aug 10, 2009 8.633 8.704 8.611 8.666 51,599,592 -0.03(-0.31%)
Aug 07, 2009 8.666 8.807 8.650 8.693 73,075,136 +0.09(+1.08%)
Aug 06, 2009 8.650 8.666 8.551 8.601 69,946,968 -0.04(-0.50%)
Aug 05, 2009 8.704 8.715 8.524 8.644 107,790,072 -0.03(-0.30%)
Aug 04, 2009 8.606 8.730 8.584 8.670 90,801,680 +0.03(+0.31%)
Aug 03, 2009 8.697 8.713 8.525 8.643 93,604,600 +0.05(+0.56%)
Jul 31, 2009 8.692 8.730 8.579 8.595 79,607,280 -0.01(-0.06%)
Jul 30, 2009 8.611 8.773 8.573 8.600 89,848,224 +0.10(+1.21%)
Jul 29, 2009 8.633 8.676 8.438 8.498 112,880,760 -0.15(-1.75%)
Jul 28, 2009 8.897 8.989 8.611 8.649 139,691,568 -0.30(-3.38%)
Jul 27, 2009 8.919 8.983 8.843 8.951 87,931,896 +0.06(+0.67%)
Jul 24, 2009 8.660 8.902 8.649 8.892 94,515,904 +0.18(+2.04%)
Jul 23, 2009 8.660 8.848 8.584 8.713 108,777,376 +0.15(+1.76%)
Jul 22, 2009 8.455 8.886 8.417 8.562 154,975,344 +0.09(+1.08%)
Jul 21, 2009 8.320 8.514 8.287 8.471 102,686,752 +0.24(+2.88%)
Jul 20, 2009 8.109 8.249 7.958 8.233 102,328,424 +0.16(+2.01%)
Jul 17, 2009 8.136 8.158 8.017 8.071 98,668,112 -0.06(-0.73%)
Jul 16, 2009 8.077 8.147 8.028 8.131 68,861,648 +0.03(+0.33%)
Jul 15, 2009 8.077 8.120 7.926 8.104 80,721,080 +0.06(+0.81%)
Jul 14, 2009 7.910 8.061 7.888 8.039 69,180,568 +0.08(+0.95%)
Jul 13, 2009 7.742 7.969 7.726 7.964 98,296,872 +0.30(+3.94%)
Jul 10, 2009 7.678 7.710 7.613 7.661 72,166,592 -0.05(-0.63%)
Jul 09, 2009 7.888 7.920 7.672 7.710 113,736,456 -0.17(-2.19%)
Jul 08, 2009 7.953 7.985 7.823 7.883 93,830,920 +0.01(+0.14%)
Jul 07, 2009 7.850 8.007 7.796 7.872 112,908,832 +0.01(+0.14%)
Jul 06, 2009 7.769 7.883 7.699 7.861 101,812,784 +0.05(+0.62%)
Jul 02, 2009 7.969 7.985 7.791 7.812 76,539,104 -0.23(-2.82%)
Jul 01, 2009 8.077 8.115 7.947 8.039 86,761,568 -0.05(-0.67%)
Jun 30, 2009 8.239 8.244 7.969 8.093 96,679,944 -0.14(-1.70%)
Jun 29, 2009 8.228 8.293 8.077 8.233 59,316,656 +0.04(+0.46%)
Jun 26, 2009 8.217 8.293 8.082 8.196 80,284,608 -0.08(-0.91%)
Jun 25, 2009 8.077 8.287 8.039 8.271 95,413,080 +0.33(+4.14%)
Jun 24, 2009 7.991 8.071 7.888 7.942 70,859,160 -0.01(-0.07%)
Jun 23, 2009 7.915 7.991 7.877 7.947 89,573,976 -0.03(-0.41%)
Jun 22, 2009 8.034 8.120 7.920 7.980 108,372,928 -0.11(-1.40%)
Jun 19, 2009 8.174 8.266 8.077 8.093 156,791,536 +0.04(+0.54%)
Jun 18, 2009 7.899 8.190 7.866 8.050 123,998,304 +0.18(+2.33%)
Jun 17, 2009 7.678 7.931 7.667 7.866 101,942,128 +0.23(+2.97%)
Jun 16, 2009 7.667 7.802 7.614 7.640 84,668,440 +0.02(+0.21%)
Jun 15, 2009 7.931 7.931 7.564 7.624 109,305,584 -0.34(-4.27%)
Jun 12, 2009 7.861 8.129 7.829 7.964 137,584,176 +0.07(+0.89%)
Jun 11, 2009 7.602 7.996 7.580 7.893 130,553,976 +0.31(+4.13%)
Jun 10, 2009 7.624 7.726 7.521 7.580 87,517,488 -0.04(-0.57%)
Jun 09, 2009 7.753 7.785 7.607 7.624 78,782,496 -0.10(-1.26%)
Jun 08, 2009 7.710 7.796 7.618 7.721 88,859,872 -0.11(-1.38%)
Jun 05, 2009 7.980 8.001 7.737 7.829 91,144,280 -0.07(-0.89%)
Jun 04, 2009 8.061 8.061 7.877 7.899 75,016,304 -0.13(-1.68%)
Jun 03, 2009 8.012 8.050 7.904 8.034 96,419,344 -0.05(-0.60%)
Jun 02, 2009 8.082 8.147 7.996 8.082 92,943,592 +0.12(+1.49%)
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.