Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.780 6.080 5.770 5.930 266,258 +0.10(+1.72%)
Jul 30, 2009 5.910 6.050 5.780 5.830 289,127 -0.04(-0.68%)
Jul 29, 2009 6.110 6.140 5.800 5.870 310,296 -0.28(-4.55%)
Jul 28, 2009 6.170 6.360 5.880 6.150 141,775 -0.09(-1.44%)
Jul 27, 2009 6.250 6.310 6.050 6.240 127,970 -0.04(-0.64%)
Jul 24, 2009 6.320 6.370 5.950 6.280 215,001 -0.08(-1.26%)
Jul 23, 2009 5.670 6.600 5.550 6.360 561,543 +0.67(+11.78%)
Jul 22, 2009 5.440 5.800 5.330 5.690 155,366 +0.23(+4.21%)
Jul 21, 2009 5.540 5.560 5.290 5.460 191,786 -0.03(-0.55%)
Jul 20, 2009 5.680 5.680 5.410 5.490 112,503 -0.17(-3.00%)
Jul 17, 2009 5.470 5.740 5.380 5.660 219,153 +0.20(+3.66%)
Jul 16, 2009 5.320 5.530 5.280 5.460 142,225 +0.09(+1.68%)
Jul 15, 2009 4.930 5.380 4.820 5.370 399,381 +0.52(+10.72%)
Jul 14, 2009 4.500 4.850 4.410 4.850 170,905 +0.33(+7.30%)
Jul 13, 2009 4.290 4.520 4.200 4.520 158,486 +0.27(+6.35%)
Jul 10, 2009 4.160 4.330 4.160 4.250 145,509 +0.07(+1.67%)
Jul 09, 2009 4.180 4.300 4.160 4.180 158,293 +0.02(+0.48%)
Jul 08, 2009 4.330 4.350 4.100 4.160 249,034 -0.13(-3.03%)
Jul 07, 2009 4.330 4.430 4.290 4.290 214,235 -0.04(-0.92%)
Jul 06, 2009 4.550 4.560 4.250 4.330 142,239 -0.23(-5.04%)
Jul 02, 2009 4.620 4.730 4.360 4.560 391,584 -0.14(-2.98%)
Jul 01, 2009 4.530 4.790 4.420 4.700 289,637 +0.22(+4.91%)
Jun 30, 2009 4.660 4.750 4.440 4.480 203,074 -0.16(-3.45%)
Jun 29, 2009 4.760 4.780 4.500 4.640 170,379 -0.14(-2.93%)
Jun 26, 2009 4.780 4.910 4.560 4.780 672,171 -0.02(-0.42%)
Jun 25, 2009 4.500 4.810 4.470 4.800 232,800 +0.27(+5.96%)
Jun 24, 2009 4.490 4.820 4.440 4.530 187,259 +0.07(+1.57%)
Jun 23, 2009 4.200 4.530 4.130 4.460 377,194 +0.30(+7.21%)
Jun 22, 2009 4.390 4.390 4.130 4.160 316,574 -0.26(-5.88%)
Jun 19, 2009 4.760 4.760 4.400 4.420 810,709 -0.24(-5.15%)
Jun 18, 2009 4.770 4.865 4.620 4.660 226,949 -0.13(-2.71%)
Jun 17, 2009 4.660 4.970 4.570 4.790 229,844 +0.13(+2.79%)
Jun 16, 2009 4.850 4.870 4.660 4.660 199,819 -0.17(-3.52%)
Jun 15, 2009 4.890 5.020 4.720 4.830 296,240 -0.23(-4.55%)
Jun 12, 2009 5.040 5.060 4.934 5.060 209,693 -0.04(-0.78%)
Jun 11, 2009 5.020 5.320 4.990 5.100 300,390 +0.08(+1.59%)
Jun 10, 2009 5.000 5.090 4.960 5.020 345,803 +0.06(+1.21%)
Jun 09, 2009 4.750 5.160 4.750 4.960 314,128 +0.23(+4.86%)
Jun 08, 2009 4.440 4.760 4.380 4.730 323,055 +0.14(+3.05%)
Jun 05, 2009 4.550 4.720 4.500 4.590 407,097 +0.15(+3.38%)
Jun 04, 2009 4.190 4.530 4.180 4.440 1,210,699 +0.37(+9.09%)
Jun 03, 2009 3.900 4.070 3.870 4.070 1,140,919 +0.14(+3.56%)
Jun 02, 2009 3.990 4.100 3.899 3.930 508,823 -0.07(-1.75%)
Jun 01, 2009 3.980 4.110 3.945 4.000 859,471 +0.13(+3.36%)
May 29, 2009 3.950 4.010 3.790 3.870 487,655 -0.07(-1.78%)
May 28, 2009 3.900 4.020 3.790 3.940 467,929 +0.09(+2.34%)
May 27, 2009 3.990 4.060 3.850 3.850 396,673 -0.18(-4.47%)
May 26, 2009 3.920 4.030 3.820 4.030 453,659 +0.08(+2.03%)
May 22, 2009 4.040 4.080 3.840 3.950 533,215 -0.07(-1.74%)
May 21, 2009 4.330 4.380 3.920 4.020 562,337 -0.36(-8.22%)
May 20, 2009 4.600 4.750 4.340 4.380 340,132 -0.18(-3.95%)
May 19, 2009 4.800 4.800 4.540 4.560 363,177 -0.21(-4.40%)
May 18, 2009 4.820 4.890 4.740 4.770 292,352 +0.01(+0.21%)
May 15, 2009 4.840 5.000 4.740 4.760 518,057 +0.09(+1.93%)
May 14, 2009 4.330 4.730 4.330 4.670 376,734 +0.41(+9.62%)
May 13, 2009 4.480 4.550 4.250 4.260 446,878 -0.31(-6.78%)
May 12, 2009 4.880 4.950 4.500 4.570 296,704 -0.26(-5.38%)
May 11, 2009 4.950 5.150 4.750 4.830 363,716 -0.24(-4.73%)
May 08, 2009 6.130 6.150 4.930 5.070 554,308 -1.18(-18.88%)
May 07, 2009 6.450 6.490 6.080 6.250 363,911 -0.08(-1.26%)
May 06, 2009 6.360 6.470 6.140 6.330 253,299 +0.05(+0.80%)
May 05, 2009 6.420 6.480 6.100 6.280 276,466 -0.20(-3.09%)
May 04, 2009 6.400 6.490 6.040 6.480 206,200 +0.40(+6.58%)
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.