Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.410 6.650 6.110 6.320 473,712 +0.17(+2.76%)
Mar 30, 2009 5.950 6.340 5.650 6.150 708,517 -0.76(-11.00%)
Mar 26, 2009 6.760 6.980 6.610 6.910 552,309 +0.30(+4.54%)
Mar 25, 2009 6.200 6.680 6.110 6.610 506,903 +0.49(+8.01%)
Mar 24, 2009 6.370 6.500 6.120 6.120 285,519 -0.41(-6.28%)
Mar 23, 2009 6.230 6.530 6.140 6.530 620,203 +0.94(+16.82%)
Mar 20, 2009 5.980 6.140 5.590 5.590 499,203 -0.29(-4.93%)
Mar 19, 2009 6.020 6.190 5.650 5.880 573,705 -0.02(-0.34%)
Mar 18, 2009 5.630 5.960 5.460 5.900 797,501 +0.34(+6.12%)
Mar 17, 2009 4.750 5.630 4.650 5.560 1,111,453 +0.78(+16.32%)
Mar 16, 2009 5.060 5.210 4.700 4.780 495,166 -0.21(-4.21%)
Mar 13, 2009 4.990 5.060 4.590 4.990 0 +0.06(+1.22%)
Mar 12, 2009 4.260 5.030 4.180 4.930 871,792 +0.76(+18.23%)
Mar 11, 2009 4.310 4.390 4.090 4.170 956,017 -0.13(-3.02%)
Mar 10, 2009 4.270 4.500 4.190 4.300 778,948 +0.20(+4.88%)
Mar 09, 2009 4.110 4.350 4.060 4.100 397,647 -0.08(-1.91%)
Mar 06, 2009 4.190 4.220 3.950 4.180 0 +0.09(+2.20%)
Mar 05, 2009 4.560 4.680 4.000 4.090 774,004 -0.68(-14.26%)
Mar 04, 2009 4.970 5.160 4.630 4.770 862,259 -0.36(-7.02%)
Mar 02, 2009 5.460 5.710 5.120 5.130 800,184 -0.47(-8.39%)
Feb 27, 2009 5.550 5.950 5.550 5.600 0 -0.12(-2.10%)
Feb 26, 2009 5.850 6.310 5.710 5.720 643,258 -0.14(-2.39%)
Feb 25, 2009 6.540 6.540 5.860 5.860 484,940 -0.54(-8.44%)
Feb 24, 2009 5.850 6.500 5.760 6.400 674,653 +0.69(+12.08%)
Feb 23, 2009 6.750 6.830 5.710 5.710 705,983 -0.96(-14.39%)
Feb 20, 2009 6.300 6.880 6.180 6.670 607,868 +0.16(+2.46%)
Feb 19, 2009 7.070 7.070 6.370 6.510 683,587 -0.29(-4.26%)
Feb 18, 2009 6.640 6.940 6.310 6.800 862,606 +0.31(+4.78%)
Feb 17, 2009 6.770 6.830 6.460 6.490 616,153 -0.58(-8.20%)
Feb 13, 2009 6.810 7.150 6.720 7.070 997,978 +0.29(+4.28%)
Feb 12, 2009 6.500 6.840 6.360 6.780 473,185 +0.11(+1.65%)
Feb 11, 2009 6.370 6.810 6.280 6.670 546,113 +0.32(+5.04%)
Feb 10, 2009 6.730 7.000 6.310 6.350 941,522 -0.44(-6.48%)
Feb 09, 2009 6.850 7.040 6.640 6.790 442,534 +0.04(+0.59%)
Feb 06, 2009 6.450 6.760 6.390 6.750 623,640 +0.33(+5.14%)
Feb 05, 2009 6.030 6.450 5.910 6.420 580,626 +0.30(+4.90%)
Feb 04, 2009 6.100 6.350 6.000 6.120 570,052 +0.06(+0.99%)
Feb 03, 2009 5.550 6.290 5.520 6.060 1,040,026 +0.29(+5.03%)
Feb 02, 2009 5.680 5.970 5.480 5.770 809,435 +0.00(+0.00%)
Jan 30, 2009 6.250 6.390 5.630 5.770 0 -0.39(-6.33%)
Jan 29, 2009 6.680 6.680 6.080 6.160 1,044,526 -0.51(-7.65%)
Jan 28, 2009 6.580 6.710 6.440 6.670 766,204 +0.30(+4.71%)
Jan 27, 2009 6.890 7.010 6.250 6.370 1,006,160 -0.44(-6.46%)
Jan 26, 2009 6.980 7.400 6.710 6.810 1,341,556 -0.13(-1.87%)
Jan 23, 2009 6.740 7.150 6.600 6.940 849,716 -0.11(-1.56%)
Jan 22, 2009 6.840 7.350 6.690 7.050 1,357,321 -0.03(-0.42%)
Jan 21, 2009 6.250 7.100 6.250 7.080 1,286,260 +0.78(+12.38%)
Jan 20, 2009 6.550 6.720 6.050 6.300 1,200,758 -0.43(-6.39%)
Jan 16, 2009 6.630 6.880 6.150 6.730 738,191 +0.23(+3.54%)
Jan 15, 2009 6.100 6.770 5.650 6.500 1,145,226 +0.42(+6.91%)
Jan 14, 2009 6.390 6.430 5.920 6.080 846,346 -0.51(-7.74%)
Jan 13, 2009 6.270 6.620 6.170 6.590 566,770 +0.27(+4.27%)
Jan 12, 2009 6.250 6.590 6.150 6.320 761,929 -0.10(-1.56%)
Jan 09, 2009 6.790 6.860 6.420 6.420 499,943 -0.34(-5.03%)
Jan 08, 2009 6.500 6.810 6.310 6.760 618,854 +0.25(+3.84%)
Jan 07, 2009 6.860 6.940 6.460 6.510 896,496 -0.56(-7.92%)
Jan 06, 2009 6.720 7.250 6.690 7.070 947,642 +0.45(+6.80%)
Jan 05, 2009 6.370 6.870 6.120 6.620 885,916 +0.24(+3.76%)
Jan 02, 2009 6.080 6.470 5.870 6.380 0 +0.41(+6.87%)
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.