Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.214 9.325 9.148 9.253 64,154,652 -0.06(-0.65%)
Aug 28, 2009 9.347 9.358 9.220 9.314 60,484,324 -0.03(-0.30%)
Aug 27, 2009 9.231 9.380 9.198 9.342 54,475,864 +0.05(+0.54%)
Aug 26, 2009 9.303 9.353 9.220 9.292 65,925,052 -0.02(-0.18%)
Aug 25, 2009 9.303 9.408 9.242 9.308 73,379,880 +0.04(+0.42%)
Aug 24, 2009 9.270 9.303 9.203 9.270 56,258,560 +0.05(+0.54%)
Aug 21, 2009 9.137 9.264 9.015 9.220 116,973,480 +0.23(+2.53%)
Aug 20, 2009 9.115 9.115 8.976 8.993 77,828,984 -0.08(-0.86%)
Aug 19, 2009 8.838 9.115 8.810 9.070 83,785,824 +0.22(+2.44%)
Aug 18, 2009 8.799 8.887 8.752 8.854 66,248,576 +0.14(+1.59%)
Aug 17, 2009 8.627 8.854 8.616 8.716 81,302,936 -0.02(-0.25%)
Aug 14, 2009 8.793 8.793 8.610 8.738 60,952,184 -0.02(-0.19%)
Aug 13, 2009 8.799 8.810 8.666 8.754 67,573,144 -0.03(-0.38%)
Aug 12, 2009 8.782 8.865 8.727 8.788 63,958,780 +0.02(+0.19%)
Aug 11, 2009 8.754 8.838 8.727 8.771 50,501,876 -0.04(-0.50%)
Aug 10, 2009 8.782 8.854 8.760 8.815 50,724,652 -0.03(-0.31%)
Aug 07, 2009 8.815 8.959 8.799 8.843 71,836,048 +0.09(+1.08%)
Aug 06, 2009 8.799 8.815 8.699 8.749 68,760,928 -0.04(-0.50%)
Aug 05, 2009 8.854 8.865 8.671 8.793 105,962,352 -0.11(-1.24%)
Aug 04, 2009 8.838 8.965 8.815 8.904 88,418,808 +0.03(+0.31%)
Aug 03, 2009 8.932 8.948 8.754 8.876 91,148,176 +0.05(+0.56%)
Jul 31, 2009 8.926 8.965 8.810 8.826 77,518,176 -0.01(-0.06%)
Jul 30, 2009 8.843 9.009 8.804 8.832 87,490,376 +0.11(+1.21%)
Jul 29, 2009 8.865 8.910 8.666 8.727 109,918,472 -0.16(-1.75%)
Jul 28, 2009 9.137 9.231 8.843 8.882 136,025,696 -0.31(-3.38%)
Jul 27, 2009 9.159 9.225 9.081 9.192 85,624,328 +0.06(+0.67%)
Jul 24, 2009 8.893 9.142 8.882 9.131 92,035,560 +0.18(+2.04%)
Jul 23, 2009 8.893 9.087 8.815 8.948 105,922,768 +0.16(+1.76%)
Jul 22, 2009 8.682 9.126 8.644 8.793 150,908,384 +0.09(+1.08%)
Jul 21, 2009 8.544 8.743 8.511 8.699 99,991,984 +0.24(+2.88%)
Jul 20, 2009 8.328 8.472 8.173 8.455 99,643,056 +0.17(+2.01%)
Jul 17, 2009 8.355 8.378 8.234 8.289 96,078,808 -0.06(-0.73%)
Jul 16, 2009 8.295 8.367 8.245 8.350 67,054,540 +0.03(+0.33%)
Jul 15, 2009 8.295 8.339 8.139 8.322 78,602,752 +0.07(+0.81%)
Jul 14, 2009 8.123 8.278 8.101 8.256 67,365,088 +0.08(+0.95%)
Jul 13, 2009 7.951 8.184 7.934 8.178 95,717,312 +0.31(+3.94%)
Jul 10, 2009 7.884 7.918 7.818 7.868 70,272,752 -0.05(-0.63%)
Jul 09, 2009 8.101 8.134 7.879 7.918 110,751,712 -0.18(-2.19%)
Jul 08, 2009 8.167 8.200 8.034 8.095 91,368,552 +0.01(+0.14%)
Jul 07, 2009 8.062 8.222 8.006 8.084 109,945,816 +0.01(+0.14%)
Jul 06, 2009 7.979 8.095 7.907 8.073 99,140,952 +0.05(+0.62%)
Jul 02, 2009 8.184 8.200 8.001 8.023 74,530,520 -0.23(-2.82%)
Jul 01, 2009 8.295 8.334 8.162 8.256 84,484,720 -0.06(-0.67%)
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%)
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.