Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.270 5.270 5.160 5.250 147,461 +0.02(+0.38%)
Sep 29, 2009 5.250 5.280 5.160 5.230 110,922 -0.06(-1.13%)
Sep 28, 2009 5.180 5.300 5.130 5.290 142,919 +0.10(+1.93%)
Sep 25, 2009 5.070 5.200 5.050 5.190 140,788 +0.07(+1.37%)
Sep 24, 2009 5.200 5.210 5.010 5.120 317,712 -0.06(-1.16%)
Sep 23, 2009 5.250 5.300 5.130 5.180 149,126 -0.03(-0.58%)
Sep 22, 2009 5.150 5.260 5.130 5.210 218,281 +0.01(+0.19%)
Sep 21, 2009 5.160 5.210 5.090 5.200 90,695 +0.00(+0.00%)
Sep 18, 2009 5.110 5.280 5.090 5.200 158,605 +0.01(+0.19%)
Sep 17, 2009 5.180 5.290 5.124 5.190 171,818 -0.01(-0.19%)
Sep 16, 2009 5.260 5.410 5.080 5.200 596,394 -0.08(-1.52%)
Sep 15, 2009 5.230 5.320 5.050 5.280 252,218 -0.02(-0.38%)
Sep 14, 2009 5.180 5.300 5.180 5.300 78,683 +0.08(+1.53%)
Sep 11, 2009 5.180 5.220 5.130 5.220 230,092 +0.00(+0.00%)
Sep 10, 2009 5.210 5.290 5.150 5.220 211,611 -0.05(-0.95%)
Sep 09, 2009 5.210 5.290 5.150 5.270 303,758 +0.07(+1.35%)
Sep 08, 2009 5.240 5.290 5.150 5.200 39,036 +0.02(+0.39%)
Sep 04, 2009 5.160 5.210 5.070 5.180 53,323 +0.04(+0.78%)
Sep 03, 2009 5.120 5.205 5.040 5.140 37,647 +0.11(+2.19%)
Sep 02, 2009 4.990 5.290 4.930 5.030 272,672 +0.04(+0.80%)
Sep 01, 2009 5.100 5.280 4.960 4.990 264,943 -0.16(-3.11%)
Aug 31, 2009 5.260 5.400 5.090 5.150 232,284 -0.10(-1.90%)
Aug 28, 2009 5.250 5.330 5.190 5.250 252,219 +0.08(+1.55%)
Aug 27, 2009 5.110 5.240 5.010 5.170 306,608 +0.03(+0.58%)
Aug 26, 2009 4.960 5.230 4.900 5.140 340,844 +0.07(+1.38%)
Aug 25, 2009 5.100 5.180 4.910 5.070 366,988 +0.02(+0.40%)
Aug 24, 2009 5.050 5.100 4.950 5.050 161,779 +0.00(+0.00%)
Aug 21, 2009 4.950 5.050 4.830 5.050 74,484 +0.12(+2.43%)
Aug 20, 2009 4.790 5.000 4.790 4.930 34,775 +0.08(+1.65%)
Aug 19, 2009 4.850 4.950 4.810 4.850 33,374 +0.00(+0.00%)
Aug 18, 2009 4.820 5.000 4.820 4.850 36,900 +0.03(+0.62%)
Aug 17, 2009 5.040 5.040 4.750 4.820 113,737 -0.29(-5.68%)
Aug 14, 2009 5.100 5.190 4.990 5.110 122,570 -0.08(-1.54%)
Aug 13, 2009 5.240 5.300 5.070 5.190 79,681 -0.03(-0.57%)
Aug 12, 2009 5.150 5.320 5.040 5.220 94,465 -0.06(-1.14%)
Aug 11, 2009 5.170 5.330 5.000 5.280 144,762 +0.08(+1.54%)
Aug 10, 2009 5.320 5.320 5.120 5.200 62,351 -0.14(-2.62%)
Aug 07, 2009 5.180 5.380 5.100 5.340 96,091 +0.16(+3.09%)
Aug 06, 2009 5.190 5.260 5.030 5.180 120,668 -0.06(-1.15%)
Aug 05, 2009 5.304 5.390 5.170 5.240 53,703 -0.05(-0.95%)
Aug 04, 2009 5.150 5.290 5.040 5.290 112,883 +0.21(+4.13%)
Aug 03, 2009 5.250 5.270 5.000 5.080 118,085 -0.10(-1.93%)
Jul 31, 2009 5.370 5.420 5.050 5.180 107,708 -0.30(-5.47%)
Jul 30, 2009 5.380 5.500 5.140 5.480 116,184 +0.10(+1.86%)
Jul 29, 2009 5.200 5.400 5.200 5.380 116,361 -0.02(-0.37%)
Jul 28, 2009 5.100 5.400 5.030 5.400 327,873 +0.31(+6.09%)
Jul 27, 2009 5.110 5.160 5.010 5.090 52,752 -0.09(-1.74%)
Jul 24, 2009 5.190 5.240 5.000 5.180 26,648 +0.04(+0.78%)
Jul 23, 2009 5.090 5.270 5.040 5.140 66,185 +0.07(+1.38%)
Jul 22, 2009 5.040 5.170 5.040 5.070 28,451 -0.04(-0.78%)
Jul 21, 2009 5.140 5.160 4.850 5.110 74,934 -0.10(-1.92%)
Jul 20, 2009 5.220 5.300 5.140 5.210 40,672 +0.08(+1.56%)
Jul 17, 2009 5.160 5.180 5.020 5.130 99,558 -0.08(-1.54%)
Jul 16, 2009 5.160 5.270 5.030 5.210 79,586 +0.10(+1.96%)
Jul 15, 2009 4.800 5.290 4.800 5.110 304,304 +0.26(+5.36%)
Jul 14, 2009 4.630 4.980 4.630 4.850 110,059 +0.16(+3.41%)
Jul 13, 2009 4.590 4.740 4.510 4.690 120,170 -0.04(-0.85%)
Jul 10, 2009 4.870 4.870 4.640 4.730 138,094 -0.08(-1.66%)
Jul 09, 2009 4.800 4.990 4.740 4.810 59,956 +0.01(+0.21%)
Jul 08, 2009 4.880 5.050 4.723 4.800 105,632 +0.02(+0.42%)
Jul 07, 2009 4.920 5.080 4.760 4.780 224,863 -0.23(-4.59%)
Jul 06, 2009 4.980 5.110 4.800 5.010 67,033 -0.15(-2.91%)
Jul 02, 2009 5.130 5.280 5.080 5.160 93,302 -0.07(-1.34%)
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.