Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.194 9.200 8.955 9.014 114,357,480 -0.12(-1.31%)
Sep 29, 2009 9.025 9.227 8.960 9.134 121,543,776 +0.03(+0.30%)
Sep 28, 2009 8.955 9.118 8.938 9.107 53,963,444 +0.17(+1.95%)
Sep 25, 2009 8.949 9.058 8.922 8.933 66,719,364 -0.02(-0.24%)
Sep 24, 2009 8.955 8.993 8.873 8.955 95,047,240 +0.01(+0.06%)
Sep 23, 2009 9.183 9.194 8.938 8.949 88,371,344 -0.20(-2.20%)
Sep 22, 2009 9.178 9.221 9.042 9.151 110,073,616 +0.09(+0.96%)
Sep 21, 2009 9.009 9.102 8.971 9.063 65,986,156 +0.07(+0.79%)
Sep 18, 2009 8.971 9.151 8.916 8.993 123,152,704 +0.02(+0.24%)
Sep 17, 2009 8.911 9.047 8.857 8.971 77,484,120 +0.15(+1.65%)
Sep 16, 2009 8.911 8.955 8.802 8.825 83,961,216 -0.00(-0.04%)
Sep 15, 2009 8.927 8.927 8.775 8.829 73,754,224 -0.08(-0.92%)
Sep 14, 2009 8.829 8.955 8.769 8.911 62,933,296 +0.06(+0.68%)
Sep 11, 2009 8.933 8.971 8.846 8.851 56,929,980 -0.05(-0.55%)
Sep 10, 2009 8.835 8.933 8.835 8.900 84,442,248 +0.09(+1.05%)
Sep 09, 2009 8.857 8.873 8.764 8.807 73,852,440 -0.02(-0.25%)
Sep 08, 2009 8.927 8.933 8.775 8.829 69,447,128 -0.10(-1.10%)
Sep 04, 2009 8.715 8.938 8.709 8.927 54,292,232 +0.17(+1.93%)
Sep 03, 2009 8.742 8.835 8.688 8.758 65,182,676 -0.17(-1.89%)
Sep 02, 2009 8.906 8.987 8.786 8.927 73,358,248 +0.02(+0.18%)
Sep 01, 2009 9.009 9.107 8.851 8.911 72,435,344 -0.19(-2.04%)
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%)
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.