Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.710 6.760 6.200 6.260 1,698,689 -0.43(-6.43%)
Sep 29, 2009 6.920 7.030 6.690 6.690 516,275 -0.23(-3.32%)
Sep 28, 2009 6.620 7.200 6.620 6.920 617,672 +0.24(+3.59%)
Sep 25, 2009 7.080 7.100 6.670 6.680 683,013 -0.42(-5.92%)
Sep 24, 2009 7.670 7.800 7.100 7.100 826,622 -0.57(-7.43%)
Sep 23, 2009 7.940 7.970 7.650 7.670 424,418 -0.24(-3.03%)
Sep 22, 2009 7.720 7.990 7.670 7.910 695,262 +0.20(+2.59%)
Sep 21, 2009 8.000 8.000 7.670 7.710 638,573 -0.35(-4.34%)
Sep 18, 2009 8.460 8.490 7.990 8.060 684,588 -0.40(-4.73%)
Sep 17, 2009 8.340 8.838 8.000 8.460 1,300,296 +0.43(+5.35%)
Sep 16, 2009 7.950 8.470 7.840 8.030 2,371,219 -0.11(-1.35%)
Sep 15, 2009 7.490 8.200 7.110 8.140 2,567,883 +1.29(+18.83%)
Sep 14, 2009 6.690 6.850 6.600 6.850 286,286 +0.09(+1.33%)
Sep 11, 2009 6.850 6.890 6.710 6.760 236,629 -0.09(-1.31%)
Sep 10, 2009 6.750 6.850 6.650 6.850 323,687 +0.08(+1.18%)
Sep 09, 2009 6.510 6.820 6.450 6.770 556,843 +0.24(+3.68%)
Sep 08, 2009 6.690 6.790 6.430 6.530 583,505 -0.18(-2.68%)
Sep 04, 2009 6.810 6.810 6.540 6.710 625,253 -0.05(-0.74%)
Sep 03, 2009 6.780 6.950 6.670 6.760 587,459 +0.03(+0.45%)
Sep 02, 2009 6.700 6.910 6.650 6.730 599,251 -0.10(-1.46%)
Sep 01, 2009 7.210 7.620 6.650 6.830 1,858,098 -0.34(-4.71%)
Aug 31, 2009 7.000 7.400 6.870 7.167 1,120,329 +0.18(+2.54%)
Aug 28, 2009 6.200 7.100 6.160 6.990 1,415,319 +0.80(+12.92%)
Aug 27, 2009 5.900 6.210 5.812 6.190 325,327 +0.31(+5.27%)
Aug 26, 2009 5.670 5.890 5.610 5.880 459,798 +0.20(+3.52%)
Aug 25, 2009 5.620 5.780 5.430 5.680 470,351 +0.08(+1.43%)
Aug 24, 2009 4.920 5.600 4.900 5.600 619,684 +0.76(+15.70%)
Aug 21, 2009 4.410 4.890 4.410 4.840 326,265 +0.45(+10.25%)
Aug 20, 2009 4.280 4.400 4.280 4.390 107,068 +0.10(+2.33%)
Aug 19, 2009 4.130 4.290 4.110 4.290 94,154 +0.12(+2.88%)
Aug 18, 2009 4.100 4.200 4.060 4.170 99,393 +0.08(+1.96%)
Aug 17, 2009 4.300 4.340 4.010 4.090 198,368 -0.27(-6.19%)
Aug 14, 2009 4.370 4.460 4.300 4.360 169,562 +0.02(+0.46%)
Aug 13, 2009 4.380 4.436 4.250 4.340 306,477 +0.07(+1.64%)
Aug 12, 2009 3.940 4.400 3.930 4.270 407,138 +0.34(+8.65%)
Aug 11, 2009 3.990 4.010 3.850 3.930 341,349 +0.00(+0.00%)
Aug 10, 2009 3.800 3.940 3.770 3.930 170,494 +0.10(+2.61%)
Aug 07, 2009 3.800 3.850 3.750 3.830 137,327 +0.08(+2.13%)
Aug 06, 2009 3.810 3.890 3.750 3.750 162,483 -0.06(-1.57%)
Aug 05, 2009 3.750 3.880 3.730 3.810 164,843 +0.08(+2.14%)
Aug 04, 2009 3.450 3.750 3.450 3.730 250,322 +0.22(+6.27%)
Aug 03, 2009 3.480 3.530 3.410 3.510 195,088 +0.07(+2.03%)
Jul 31, 2009 3.310 3.480 3.300 3.440 233,442 +0.11(+3.30%)
Jul 30, 2009 3.200 3.380 3.170 3.330 399,823 +0.18(+5.71%)
Jul 29, 2009 3.380 3.380 3.130 3.150 464,417 -0.20(-5.97%)
Jul 28, 2009 3.340 3.390 3.220 3.350 135,425 +0.04(+1.21%)
Jul 27, 2009 3.290 3.340 3.200 3.310 124,704 +0.04(+1.22%)
Jul 24, 2009 3.170 3.300 3.170 3.270 170 +0.03(+0.93%)
Jul 23, 2009 3.200 3.280 3.180 3.240 146,948 +0.02(+0.62%)
Jul 22, 2009 2.940 3.240 2.910 3.220 195,588 +0.21(+6.98%)
Jul 21, 2009 3.150 3.150 2.980 3.010 68,645 -0.14(-4.44%)
Jul 20, 2009 3.090 3.190 3.060 3.150 122,236 +0.04(+1.29%)
Jul 17, 2009 3.090 3.190 3.050 3.110 102,049 -0.06(-1.89%)
Jul 16, 2009 3.150 3.170 3.040 3.170 61,570 +0.00(+0.00%)
Jul 15, 2009 3.090 3.190 3.080 3.170 136,537 +0.12(+3.93%)
Jul 14, 2009 2.860 3.050 2.860 3.050 48,361 +0.19(+6.64%)
Jul 13, 2009 2.790 2.870 2.730 2.860 99,625 +0.01(+0.35%)
Jul 10, 2009 2.770 2.850 2.700 2.850 49,481 +0.08(+2.89%)
Jul 09, 2009 2.740 2.800 2.730 2.770 59,269 +0.04(+1.47%)
Jul 08, 2009 2.840 2.840 2.700 2.730 88,086 -0.09(-3.19%)
Jul 07, 2009 2.900 2.910 2.810 2.820 62,565 -0.07(-2.42%)
Jul 06, 2009 2.940 2.950 2.850 2.890 101,421 -0.03(-1.03%)
Jul 02, 2009 3.120 3.120 2.920 2.920 106,915 -0.20(-6.41%)
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.