Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.260 5.380 4.750 4.770 317,432 -0.49(-9.32%)
Oct 29, 2009 5.420 5.740 5.230 5.260 357,460 -0.11(-2.05%)
Oct 28, 2009 6.510 6.610 5.240 5.370 581,624 -1.47(-21.49%)
Oct 27, 2009 7.970 8.190 6.650 6.840 438,242 -1.06(-13.42%)
Oct 26, 2009 8.290 8.440 7.710 7.900 194,253 -0.33(-4.01%)
Oct 23, 2009 8.450 8.500 8.200 8.230 219,501 -0.20(-2.37%)
Oct 22, 2009 8.260 8.490 8.210 8.430 155,390 +0.14(+1.69%)
Oct 21, 2009 8.020 8.490 8.020 8.290 206,503 +0.26(+3.24%)
Oct 20, 2009 7.750 8.100 7.750 8.030 187,565 -0.25(-3.02%)
Oct 19, 2009 7.900 8.560 7.760 8.280 258,338 +0.41(+5.21%)
Oct 16, 2009 7.680 7.930 7.350 7.870 197,957 +0.12(+1.55%)
Oct 15, 2009 7.700 7.760 7.520 7.750 107,276 +0.00(+0.00%)
Oct 14, 2009 7.660 7.790 7.490 7.750 190,424 +0.27(+3.61%)
Oct 13, 2009 7.620 7.730 7.230 7.480 134,942 -0.17(-2.22%)
Oct 12, 2009 7.700 7.790 7.550 7.650 163,794 +0.00(+0.00%)
Oct 09, 2009 8.170 8.170 6.940 7.650 359,484 -0.24(-3.04%)
Oct 08, 2009 7.710 8.100 7.580 7.890 279,382 +0.32(+4.23%)
Oct 07, 2009 7.090 7.750 7.090 7.570 218,967 +0.48(+6.77%)
Oct 06, 2009 6.960 7.170 6.870 7.090 171,503 +0.27(+3.96%)
Oct 05, 2009 6.260 7.300 6.170 6.820 413,501 +0.74(+12.17%)
Oct 02, 2009 5.560 6.180 5.350 6.080 141,391 +0.44(+7.80%)
Oct 01, 2009 5.850 5.890 5.501 5.640 114,265 -0.24(-4.08%)
Sep 30, 2009 6.190 6.190 5.615 5.880 89,207 -0.32(-5.16%)
Sep 29, 2009 5.900 6.220 5.880 6.200 96,829 +0.31(+5.26%)
Sep 28, 2009 5.380 5.950 5.340 5.890 102,383 +0.58(+10.92%)
Sep 25, 2009 5.390 5.500 5.200 5.310 118,321 -0.11(-2.03%)
Sep 24, 2009 5.360 5.460 5.200 5.420 93,301 +0.07(+1.31%)
Sep 23, 2009 5.450 5.500 5.250 5.350 111,971 -0.10(-1.83%)
Sep 22, 2009 5.060 5.480 5.060 5.450 94,254 +0.45(+9.00%)
Sep 21, 2009 4.870 5.048 4.870 5.000 38,924 +0.05(+1.01%)
Sep 18, 2009 5.080 5.100 4.800 4.950 156,110 -0.11(-2.17%)
Sep 17, 2009 5.120 5.230 4.900 5.060 148,189 +0.29(+6.08%)
Sep 16, 2009 4.700 5.060 4.670 4.770 122,600 +0.17(+3.70%)
Sep 15, 2009 4.260 4.640 4.260 4.600 94,832 +0.31(+7.23%)
Sep 14, 2009 4.370 4.430 4.260 4.290 89,463 -0.11(-2.50%)
Sep 11, 2009 4.640 4.700 4.360 4.400 101,285 -0.20(-4.35%)
Sep 10, 2009 4.650 4.720 4.430 4.600 128,971 -0.07(-1.50%)
Sep 09, 2009 4.730 4.770 4.550 4.670 66,394 -0.05(-1.06%)
Sep 08, 2009 4.670 4.770 4.450 4.720 142,849 +0.09(+1.94%)
Sep 04, 2009 4.690 4.750 4.400 4.630 96,810 -0.05(-1.07%)
Sep 03, 2009 4.570 4.700 4.400 4.680 131,616 +0.12(+2.63%)
Sep 02, 2009 4.400 4.560 4.250 4.560 132,083 +0.13(+2.93%)
Sep 01, 2009 4.290 4.530 4.270 4.430 102,349 +0.11(+2.55%)
Aug 31, 2009 4.320 4.350 4.210 4.320 113,077 -0.08(-1.82%)
Aug 28, 2009 4.660 4.820 4.400 4.400 133,539 -0.25(-5.38%)
Aug 27, 2009 4.390 4.650 4.360 4.650 80,543 +0.27(+6.16%)
Aug 26, 2009 4.100 4.380 4.040 4.380 85,948 +0.26(+6.31%)
Aug 25, 2009 4.100 4.150 4.070 4.120 55,950 +0.04(+0.98%)
Aug 24, 2009 4.000 4.150 3.960 4.080 87,282 +0.14(+3.55%)
Aug 21, 2009 3.820 3.990 3.770 3.940 108,602 +0.21(+5.63%)
Aug 20, 2009 3.620 3.750 3.510 3.730 51,998 +0.11(+3.04%)
Aug 19, 2009 3.610 3.770 3.510 3.620 99,210 -0.06(-1.63%)
Aug 18, 2009 3.660 3.720 3.500 3.680 148,064 -0.10(-2.66%)
Aug 17, 2009 3.850 3.850 3.570 3.780 127,877 -0.14(-3.56%)
Aug 14, 2009 4.060 4.090 3.880 3.920 78,597 -0.14(-3.45%)
Aug 13, 2009 4.000 4.130 3.950 4.060 78,529 +0.08(+2.01%)
Aug 12, 2009 3.710 4.050 3.690 3.980 153,050 +0.26(+6.99%)
Aug 11, 2009 3.740 3.800 3.690 3.720 111,860 -0.04(-1.06%)
Aug 10, 2009 3.540 3.900 3.540 3.760 118,071 +0.20(+5.62%)
Aug 07, 2009 3.580 3.680 3.480 3.560 88,980 +0.12(+3.49%)
Aug 06, 2009 3.580 3.600 3.410 3.440 40,733 -0.07(-1.99%)
Aug 05, 2009 3.730 3.730 3.440 3.510 123,236 -0.21(-5.65%)
Aug 04, 2009 3.490 3.730 3.410 3.720 85,060 +0.22(+6.29%)
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.