Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.461 8.466 8.184 8.311 94,142,808 -0.14(-1.70%)
Jun 29, 2009 8.450 8.516 8.295 8.455 57,760,036 +0.04(+0.46%)
Jun 26, 2009 8.439 8.516 8.300 8.416 78,177,728 -0.08(-0.91%)
Jun 25, 2009 8.295 8.511 8.256 8.494 92,909,192 +0.34(+4.14%)
Jun 24, 2009 8.206 8.289 8.101 8.156 68,999,632 -0.01(-0.07%)
Jun 23, 2009 8.128 8.206 8.089 8.162 87,223,320 -0.03(-0.41%)
Jun 22, 2009 8.250 8.339 8.134 8.195 105,528,936 -0.12(-1.40%)
Jun 19, 2009 8.394 8.488 8.295 8.311 152,676,912 +0.04(+0.54%)
Jun 18, 2009 8.112 8.411 8.078 8.267 120,744,264 +0.19(+2.33%)
Jun 17, 2009 7.884 8.145 7.873 8.078 99,266,904 +0.23(+2.97%)
Jun 16, 2009 7.873 8.012 7.819 7.846 82,446,520 +0.02(+0.21%)
Jun 15, 2009 8.145 8.145 7.768 7.829 106,437,120 -0.35(-4.27%)
Jun 12, 2009 8.073 8.348 8.040 8.178 133,973,600 +0.07(+0.89%)
Jun 11, 2009 7.807 8.211 7.785 8.106 127,127,904 +0.32(+4.13%)
Jun 10, 2009 7.829 7.934 7.724 7.785 85,220,800 -0.04(-0.57%)
Jun 09, 2009 7.962 7.995 7.812 7.829 76,715,032 -0.10(-1.26%)
Jun 08, 2009 7.918 8.006 7.824 7.929 86,527,960 -0.11(-1.38%)
Jun 05, 2009 8.195 8.217 7.945 8.040 88,752,424 -0.07(-0.89%)
Jun 04, 2009 8.278 8.278 8.089 8.112 73,047,680 -0.14(-1.68%)
Jun 03, 2009 8.228 8.267 8.117 8.250 93,889,056 -0.05(-0.60%)
Jun 02, 2009 8.300 8.367 8.211 8.300 90,504,504 +0.12(+1.49%)
Jun 01, 2009 8.511 8.560 8.145 8.178 127,227,440 -0.24(-2.83%)
May 29, 2009 8.200 8.422 8.117 8.416 124,507,264 +0.28(+3.40%)
May 28, 2009 8.178 8.234 8.073 8.139 76,933,456 +0.02(+0.20%)
May 27, 2009 8.311 8.339 8.084 8.123 63,875,700 -0.20(-2.40%)
May 26, 2009 8.256 8.411 8.162 8.322 89,872,552 +0.03(+0.40%)
May 22, 2009 8.222 8.361 8.128 8.289 60,945,944 +0.07(+0.88%)
May 21, 2009 8.328 8.416 8.134 8.217 89,014,576 -0.16(-1.85%)
May 20, 2009 8.394 8.483 8.322 8.372 65,008,768 +0.01(+0.07%)
May 19, 2009 8.416 8.472 8.322 8.367 61,599,272 -0.05(-0.59%)
May 18, 2009 8.322 8.439 8.300 8.416 72,489,280 +0.10(+1.20%)
May 15, 2009 8.411 8.472 8.250 8.317 91,623,128 -0.18(-2.15%)
May 14, 2009 8.455 8.588 8.416 8.500 88,110,864 +0.04(+0.46%)
May 13, 2009 8.361 8.644 8.300 8.461 177,338,848 +0.19(+2.28%)
May 12, 2009 7.890 8.427 7.868 8.272 210,590,608 +0.43(+5.51%)
May 11, 2009 7.812 7.990 7.812 7.840 95,636,000 -0.14(-1.74%)
May 08, 2009 7.940 8.040 7.896 7.979 102,074,072 +0.17(+2.15%)
May 07, 2009 7.768 7.995 7.674 7.811 135,240,288 +0.10(+1.35%)
May 06, 2009 7.851 7.896 7.624 7.707 109,462,800 -0.21(-2.59%)
May 05, 2009 7.752 7.957 7.718 7.912 116,011,360 +0.17(+2.15%)
May 04, 2009 7.591 7.752 7.546 7.746 112,314,200 +0.22(+2.95%)
May 01, 2009 7.419 7.524 7.341 7.524 101,759,664 +0.12(+1.65%)
Apr 30, 2009 7.524 7.602 7.358 7.402 116,609,472 -0.04(-0.52%)
Apr 29, 2009 7.397 7.535 7.286 7.441 141,097,744 +0.03(+0.37%)
Apr 28, 2009 7.558 7.563 7.281 7.414 122,480,592 -0.06(-0.82%)
Apr 27, 2009 7.402 7.513 7.319 7.474 102,705,064 +0.18(+2.43%)
Apr 24, 2009 7.375 7.414 7.197 7.297 118,432,968 -0.06(-0.83%)
Apr 23, 2009 7.264 7.375 7.064 7.358 155,433,216 +0.13(+1.84%)
Apr 22, 2009 7.441 7.447 7.225 7.225 130,318,744 -0.27(-3.55%)
Apr 21, 2009 7.530 7.558 7.258 7.491 119,637,824 -0.04(-0.52%)
Apr 20, 2009 7.740 7.768 7.513 7.530 94,432,928 -0.32(-4.03%)
Apr 17, 2009 7.763 7.907 7.702 7.846 131,277,840 +0.14(+1.87%)
Apr 16, 2009 7.718 7.752 7.513 7.702 94,142,960 +0.02(+0.29%)
Apr 15, 2009 7.391 7.724 7.380 7.679 106,413,280 +0.29(+3.90%)
Apr 14, 2009 7.491 7.502 7.319 7.391 104,717,304 -0.08(-1.04%)
Apr 13, 2009 7.497 7.602 7.436 7.469 75,435,952 -0.04(-0.52%)
Apr 09, 2009 7.546 7.602 7.397 7.508 99,317,152 +0.04(+0.52%)
Apr 08, 2009 7.502 7.596 7.402 7.469 75,734,384 -0.02(-0.22%)
Apr 07, 2009 7.546 7.596 7.458 7.486 90,373,456 -0.11(-1.46%)
Apr 06, 2009 7.513 7.860 7.502 7.596 107,522,928 +0.09(+1.18%)
Apr 03, 2009 7.530 7.630 7.452 7.508 95,514,296 -0.22(-2.87%)
Apr 02, 2009 7.790 7.812 7.602 7.729 109,070,752 -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.