Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.922 10.05 9.649 9.798 65,968 -0.21(-2.14%)
Aug 28, 2009 10.25 10.39 9.922 10.01 66,552 -0.06(-0.57%)
Aug 27, 2009 10.14 10.34 9.790 10.07 46,713 -0.12(-1.13%)
Aug 26, 2009 10.20 10.47 10.05 10.19 100,073 -0.12(-1.12%)
Aug 25, 2009 10.40 10.48 10.27 10.30 64,576 -0.04(-0.40%)
Aug 24, 2009 9.996 10.44 9.806 10.34 104,274 +0.34(+3.38%)
Aug 21, 2009 10.08 10.20 9.732 10.00 125,346 +0.16(+1.59%)
Aug 20, 2009 9.847 10.10 9.674 9.847 75,118 -0.06(-0.58%)
Aug 19, 2009 9.493 9.905 9.476 9.905 77,799 +0.31(+3.27%)
Aug 18, 2009 9.327 9.806 9.179 9.592 75,690 +0.31(+3.38%)
Aug 17, 2009 9.195 9.418 9.171 9.278 56,376 -0.12(-1.23%)
Aug 14, 2009 9.451 9.526 9.245 9.393 96,612 -0.29(-2.98%)
Aug 13, 2009 9.790 9.881 9.410 9.682 77,499 -0.04(-0.42%)
Aug 12, 2009 9.294 9.897 9.286 9.724 127,384 +0.47(+5.08%)
Aug 11, 2009 9.509 9.732 9.129 9.253 87,023 -0.34(-3.53%)
Aug 10, 2009 9.608 9.905 9.485 9.592 77,563 -0.12(-1.19%)
Aug 07, 2009 9.641 9.856 9.402 9.707 139,358 +0.33(+3.52%)
Aug 06, 2009 9.922 9.938 9.352 9.377 136,484 -0.53(-5.33%)
Aug 05, 2009 10.03 10.03 9.675 9.905 141,379 -0.11(-1.07%)
Aug 04, 2009 9.938 10.18 9.691 10.01 98,620 -0.01(-0.08%)
Aug 03, 2009 10.21 10.32 9.905 10.02 182,164 +0.01(+0.08%)
Jul 31, 2009 10.21 10.59 10.00 10.01 210,687 -0.27(-2.65%)
Jul 30, 2009 10.08 10.52 10.06 10.29 189,520 +0.31(+3.15%)
Jul 29, 2009 10.05 10.40 9.905 9.971 116,717 -0.14(-1.39%)
Jul 28, 2009 9.938 10.30 9.649 10.11 135,628 +0.13(+1.32%)
Jul 27, 2009 10.08 10.40 9.881 9.980 119,758 -0.01(-0.08%)
Jul 24, 2009 10.24 10.46 9.905 9.988 355,815 -0.36(-3.51%)
Jul 23, 2009 10.47 11.35 9.914 10.35 673,012 +2.04(+24.53%)
Jul 22, 2009 8.263 8.453 8.246 8.312 172,591 +0.01(+0.10%)
Jul 21, 2009 8.312 8.353 8.197 8.304 202,930 +0.05(+0.60%)
Jul 20, 2009 8.172 8.254 8.056 8.254 83,406 +0.11(+1.32%)
Jul 17, 2009 8.205 8.205 7.858 8.147 92,694 -0.03(-0.40%)
Jul 16, 2009 7.949 8.254 7.949 8.180 91,065 +0.17(+2.06%)
Jul 15, 2009 7.520 8.015 7.520 8.015 166,553 +0.64(+8.61%)
Jul 14, 2009 7.338 7.454 7.264 7.379 78,904 +0.02(+0.34%)
Jul 13, 2009 7.181 7.421 6.901 7.355 97,959 +0.13(+1.83%)
Jul 10, 2009 7.074 7.528 7.074 7.223 77,207 +0.12(+1.63%)
Jul 09, 2009 7.082 7.377 7.074 7.107 91,463 +0.07(+0.94%)
Jul 08, 2009 7.272 7.421 6.785 7.041 230,199 -0.17(-2.40%)
Jul 07, 2009 7.569 7.652 7.190 7.214 89,929 -0.33(-4.38%)
Jul 06, 2009 7.586 7.949 7.330 7.545 111,590 -0.10(-1.30%)
Jul 02, 2009 7.536 7.718 7.483 7.644 196,798 -0.02(-0.22%)
Jul 01, 2009 7.495 7.941 7.487 7.660 148,937 +0.25(+3.34%)
Jun 30, 2009 7.660 7.837 7.379 7.412 141,047 -0.22(-2.92%)
Jun 29, 2009 7.809 8.048 7.511 7.635 100,941 -0.18(-2.32%)
Jun 26, 2009 7.726 7.899 7.487 7.817 375,111 +0.04(+0.53%)
Jun 25, 2009 7.429 7.784 7.305 7.776 190,039 +0.24(+3.18%)
Jun 24, 2009 7.668 7.916 7.487 7.536 133,823 -0.08(-1.08%)
Jun 23, 2009 7.652 7.908 7.569 7.619 142,135 +0.01(+0.11%)
Jun 22, 2009 7.949 8.131 7.478 7.611 183,603 -0.38(-4.75%)
Jun 19, 2009 7.875 8.403 7.734 7.990 350,383 +0.26(+3.42%)
Jun 18, 2009 7.825 7.932 7.685 7.726 98,365 -0.10(-1.27%)
Jun 17, 2009 7.561 7.965 7.487 7.825 164,532 +0.25(+3.27%)
Jun 16, 2009 7.759 7.941 7.355 7.578 112,537 -0.16(-2.03%)
Jun 15, 2009 7.949 8.114 7.388 7.734 140,687 -0.33(-4.09%)
Jun 12, 2009 8.197 8.197 7.941 8.065 138,875 -0.19(-2.30%)
Jun 11, 2009 8.147 8.651 8.147 8.254 125,430 +0.12(+1.42%)
Jun 10, 2009 8.246 8.362 7.866 8.139 201,955 -0.06(-0.71%)
Jun 09, 2009 8.221 8.428 8.114 8.197 134,972 +0.02(+0.20%)
Jun 08, 2009 7.999 8.453 7.970 8.180 146,475 -0.04(-0.50%)
Jun 05, 2009 8.428 8.477 8.085 8.221 94,304 -0.12(-1.48%)
Jun 04, 2009 7.883 8.469 7.833 8.345 155,870 +0.51(+6.53%)
Jun 03, 2009 7.932 8.122 7.561 7.833 147,193 -0.19(-2.37%)
Jun 02, 2009 8.155 8.403 7.899 8.023 129,981 -0.17(-2.11%)
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.