Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.850 6.880 6.540 6.710 274,596 -0.11(-1.61%)
Sep 29, 2009 6.880 6.880 6.680 6.820 176,113 -0.11(-1.59%)
Sep 28, 2009 6.810 7.040 6.800 6.930 170,595 +0.15(+2.21%)
Sep 25, 2009 6.810 6.870 6.672 6.780 152,809 -0.04(-0.59%)
Sep 24, 2009 7.040 7.080 6.690 6.820 252,541 -0.18(-2.57%)
Sep 23, 2009 6.890 7.160 6.760 7.000 188,542 +0.15(+2.19%)
Sep 22, 2009 6.780 6.940 6.770 6.850 155,722 +0.14(+2.09%)
Sep 21, 2009 6.830 6.900 6.600 6.710 182,615 -0.14(-2.04%)
Sep 18, 2009 6.450 6.920 6.400 6.850 389,372 +0.45(+7.03%)
Sep 17, 2009 6.340 6.530 6.275 6.400 345,107 +0.07(+1.11%)
Sep 16, 2009 6.220 6.370 6.100 6.330 240,614 +0.10(+1.61%)
Sep 15, 2009 6.290 6.430 6.230 6.230 234,142 -0.09(-1.42%)
Sep 14, 2009 6.020 6.330 6.010 6.320 199,002 +0.23(+3.78%)
Sep 11, 2009 5.860 6.120 5.830 6.090 204,310 +0.26(+4.46%)
Sep 10, 2009 5.820 5.890 5.690 5.830 136,629 +0.00(+0.00%)
Sep 09, 2009 5.680 5.880 5.570 5.830 175,918 +0.08(+1.39%)
Sep 08, 2009 5.650 5.840 5.600 5.750 202,421 +0.12(+2.13%)
Sep 04, 2009 5.540 5.760 5.400 5.630 196,012 +0.10(+1.81%)
Sep 03, 2009 5.560 5.560 5.410 5.530 377,475 +0.02(+0.36%)
Sep 02, 2009 5.590 5.720 5.440 5.510 344,501 +0.05(+0.92%)
Sep 01, 2009 5.420 5.620 5.380 5.460 339,295 -0.03(-0.55%)
Aug 31, 2009 5.410 5.510 5.250 5.490 391,800 -0.09(-1.61%)
Aug 28, 2009 5.540 5.610 5.420 5.580 276,321 +0.09(+1.64%)
Aug 27, 2009 5.500 5.590 5.420 5.490 256,093 -0.04(-0.72%)
Aug 26, 2009 5.610 5.690 5.480 5.530 275,664 -0.08(-1.43%)
Aug 25, 2009 5.820 5.840 5.560 5.610 309,794 -0.22(-3.77%)
Aug 24, 2009 5.750 5.909 5.590 5.830 248,267 +0.08(+1.39%)
Aug 21, 2009 5.500 5.950 5.500 5.750 361,273 +0.28(+5.12%)
Aug 20, 2009 5.340 5.480 5.310 5.470 138,950 +0.11(+2.05%)
Aug 19, 2009 5.290 5.370 5.210 5.360 98,792 +0.07(+1.32%)
Aug 18, 2009 5.180 5.310 5.170 5.290 86,055 +0.10(+1.93%)
Aug 17, 2009 5.030 5.260 5.030 5.190 187,459 -0.01(-0.19%)
Aug 14, 2009 5.320 5.390 5.130 5.200 100,873 -0.14(-2.62%)
Aug 13, 2009 5.430 5.450 5.302 5.340 172,515 -0.02(-0.37%)
Aug 12, 2009 5.340 5.510 5.300 5.360 215,659 +0.02(+0.37%)
Aug 11, 2009 5.410 5.410 5.270 5.340 138,418 -0.12(-2.20%)
Aug 10, 2009 5.250 5.480 5.060 5.460 316,064 +0.14(+2.63%)
Aug 07, 2009 5.000 5.390 5.000 5.320 188,425 +0.41(+8.35%)
Aug 06, 2009 5.040 5.050 4.860 4.910 103,706 -0.11(-2.19%)
Aug 05, 2009 5.210 5.280 4.920 5.020 113,878 -0.14(-2.71%)
Aug 04, 2009 5.130 5.330 5.100 5.160 93,583 -0.06(-1.15%)
Aug 03, 2009 5.100 5.260 4.930 5.220 197,160 +0.20(+3.98%)
Jul 31, 2009 5.070 5.150 5.010 5.020 114,540 -0.09(-1.76%)
Jul 30, 2009 4.960 5.160 4.960 5.110 201,408 +0.17(+3.44%)
Jul 29, 2009 4.910 4.990 4.880 4.940 96,513 -0.01(-0.20%)
Jul 28, 2009 4.770 5.000 4.740 4.950 143,979 +0.18(+3.77%)
Jul 27, 2009 4.800 4.860 4.710 4.770 81,966 +0.05(+1.06%)
Jul 24, 2009 4.760 4.780 4.620 4.720 216,355 -0.06(-1.26%)
Jul 23, 2009 4.540 4.810 4.540 4.780 346,354 +0.19(+4.14%)
Jul 22, 2009 4.680 4.820 4.580 4.590 173,911 -0.09(-1.92%)
Jul 21, 2009 4.890 4.890 4.640 4.680 93,540 -0.16(-3.31%)
Jul 20, 2009 4.890 4.950 4.800 4.840 72,923 +0.01(+0.21%)
Jul 17, 2009 5.080 5.090 4.810 4.830 172,538 -0.21(-4.17%)
Jul 16, 2009 4.720 5.080 4.600 5.040 206,018 +0.29(+6.11%)
Jul 15, 2009 4.710 4.820 4.680 4.750 272,884 +0.10(+2.15%)
Jul 14, 2009 4.740 4.750 4.620 4.650 167,873 -0.08(-1.69%)
Jul 13, 2009 4.590 4.750 4.390 4.730 225,841 +0.26(+5.82%)
Jul 10, 2009 4.410 4.490 4.400 4.470 112,418 +0.10(+2.29%)
Jul 09, 2009 4.370 4.460 4.320 4.370 255,393 +0.04(+0.92%)
Jul 08, 2009 4.500 4.550 4.160 4.330 194,727 -0.17(-3.78%)
Jul 07, 2009 4.420 4.550 4.320 4.500 120,901 +0.13(+2.97%)
Jul 06, 2009 4.420 4.550 4.350 4.370 115,895 -0.04(-0.91%)
Jul 02, 2009 4.520 4.550 4.410 4.410 232,733 -0.14(-3.08%)
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.