Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.170 4.200 4.110 4.170 3,068,183 +0.00(+0.00%)
Jul 30, 2009 4.250 4.330 4.150 4.170 2,410,124 -0.07(-1.65%)
Jul 29, 2009 4.060 4.250 4.060 4.240 2,469,300 +0.10(+2.42%)
Jul 28, 2009 4.070 4.150 4.040 4.140 2,065,540 +0.02(+0.49%)
Jul 27, 2009 4.160 4.190 4.020 4.120 2,021,463 -0.06(-1.44%)
Jul 24, 2009 4.060 4.180 4.000 4.180 2,073,753 +0.02(+0.48%)
Jul 23, 2009 4.130 4.220 4.100 4.160 3,698,557 +0.01(+0.24%)
Jul 22, 2009 4.010 4.170 4.010 4.150 3,171,882 +0.05(+1.22%)
Jul 21, 2009 4.020 4.100 3.950 4.100 2,640,995 +0.03(+0.74%)
Jul 20, 2009 4.170 4.170 4.010 4.070 2,594,577 -0.04(-0.97%)
Jul 17, 2009 4.060 4.110 4.020 4.110 1,867,687 +0.07(+1.73%)
Jul 16, 2009 4.080 4.080 3.900 4.040 3,482,748 -0.06(-1.46%)
Jul 15, 2009 4.000 4.120 3.980 4.100 5,382,221 +0.19(+4.86%)
Jul 14, 2009 3.900 3.980 3.810 3.910 3,352,804 -0.01(-0.26%)
Jul 13, 2009 3.810 3.930 3.710 3.920 3,437,922 +0.19(+5.09%)
Jul 10, 2009 3.660 3.750 3.630 3.730 3,702,133 +0.01(+0.27%)
Jul 09, 2009 3.650 3.720 3.600 3.720 3,933,284 +0.03(+0.81%)
Jul 08, 2009 3.730 3.750 3.550 3.690 4,223,033 +0.03(+0.82%)
Jul 07, 2009 3.730 3.850 3.640 3.660 5,649,863 -0.09(-2.40%)
Jul 06, 2009 3.760 3.810 3.550 3.750 5,134,059 -0.04(-1.06%)
Jul 02, 2009 3.720 3.820 3.680 3.790 4,501,173 +0.03(+0.80%)
Jul 01, 2009 3.770 3.800 3.710 3.760 3,295,535 +0.03(+0.80%)
Jun 30, 2009 3.760 3.790 3.620 3.730 3,723,662 -0.02(-0.53%)
Jun 29, 2009 3.770 3.810 3.700 3.750 2,402,105 -0.02(-0.53%)
Jun 26, 2009 3.590 3.770 3.560 3.770 11,966,435 +0.15(+4.14%)
Jun 25, 2009 3.560 3.650 3.500 3.620 2,173,559 +0.08(+2.26%)
Jun 24, 2009 3.450 3.580 3.450 3.540 4,726,799 +0.13(+3.81%)
Jun 23, 2009 3.650 3.650 3.400 3.410 9,176,265 -0.22(-6.06%)
Jun 22, 2009 3.730 3.770 3.470 3.630 9,737,443 -0.15(-3.97%)
Jun 19, 2009 3.810 3.850 3.740 3.780 6,207,444 -0.03(-0.79%)
Jun 18, 2009 3.895 3.950 3.750 3.810 4,683,851 -0.05(-1.30%)
Jun 17, 2009 3.790 3.920 3.720 3.860 6,465,810 +0.02(+0.52%)
Jun 16, 2009 3.960 4.043 3.780 3.840 4,093,145 -0.09(-2.29%)
Jun 15, 2009 4.000 4.000 3.780 3.930 3,111,014 -0.13(-3.20%)
Jun 12, 2009 4.140 4.200 3.940 4.060 3,608,008 -0.12(-2.87%)
Jun 11, 2009 4.220 4.310 4.100 4.180 2,946,026 -0.06(-1.42%)
Jun 10, 2009 4.300 4.300 4.060 4.240 5,320,210 -0.05(-1.17%)
Jun 09, 2009 4.040 4.360 4.010 4.290 8,572,833 +0.31(+7.79%)
Jun 08, 2009 3.860 4.010 3.810 3.980 2,549,683 +0.12(+3.11%)
Jun 05, 2009 3.990 4.070 3.830 3.860 4,217,291 -0.12(-3.02%)
Jun 04, 2009 3.880 3.980 3.850 3.980 2,603,224 +0.12(+3.11%)
Jun 03, 2009 3.960 3.910 3.720 3.860 4,716,126 -0.01(-0.26%)
Jun 02, 2009 3.960 3.960 3.770 3.870 5,674,125 -0.13(-3.25%)
Jun 01, 2009 3.910 4.070 3.880 4.000 3,763,420 +0.19(+4.99%)
May 29, 2009 3.910 3.970 3.750 3.810 4,533,451 -0.10(-2.56%)
May 28, 2009 3.750 3.920 3.670 3.910 3,604,112 +0.19(+5.11%)
May 27, 2009 3.770 3.890 3.710 3.720 2,573,277 -0.08(-2.11%)
May 26, 2009 3.680 3.870 3.590 3.800 3,523,443 +0.19(+5.26%)
May 22, 2009 3.670 3.740 3.580 3.610 2,366,159 -0.07(-1.90%)
May 21, 2009 3.770 3.830 3.640 3.680 5,069,443 -0.16(-4.17%)
May 20, 2009 3.830 4.050 3.810 3.840 4,965,936 +0.06(+1.59%)
May 19, 2009 3.800 3.920 3.630 3.780 6,039,151 +0.03(+0.80%)
May 18, 2009 3.600 3.810 3.600 3.750 6,315,286 +0.21(+5.93%)
May 17, 2009 3.660 3.780 3.490 3.540 2,248,201 -0.05(-1.39%)
May 15, 2009 3.660 3.780 3.460 3.590 9,810,239 -0.26(-6.75%)
May 14, 2009 3.320 3.900 3.320 3.850 14,794,043 +0.56(+17.02%)
May 13, 2009 3.390 3.430 3.250 3.290 5,677,764 -0.08(-2.37%)
May 12, 2009 3.530 3.530 3.330 3.370 4,695,391 -0.11(-3.16%)
May 11, 2009 3.500 3.670 3.460 3.480 6,541,955 -0.14(-3.87%)
May 08, 2009 3.660 3.740 3.500 3.620 4,152,520 -0.02(-0.55%)
May 07, 2009 3.770 3.780 3.570 3.640 7,141,652 -0.09(-2.41%)
May 06, 2009 3.700 3.780 3.510 3.730 21,552,821 -0.36(-8.80%)
May 05, 2009 4.060 4.200 3.890 4.090 8,614,531 +0.05(+1.24%)
May 04, 2009 3.860 4.090 3.790 4.040 10,031,757 +0.24(+6.32%)
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.