Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 0.5300 0.5400 0.5300 0.5300 157,000 +0.00(+0.00%)
Mar 30, 2010 0.5400 0.5400 0.5250 0.5300 187,000 +0.02(+3.92%)
Mar 29, 2010 0.5300 0.5300 0.5100 0.5100 4,773 +0.01(+2.00%)
Mar 26, 2010 0.4700 0.5000 0.4700 0.5000 21,800 -0.01(-1.96%)
Mar 25, 2010 0.5200 0.5200 0.5100 0.5100 6,000 -0.01(-1.92%)
Mar 24, 2010 0.5100 0.5300 0.5100 0.5200 65,000 -0.01(-1.89%)
Mar 23, 2010 0.5300 0.5300 0.5250 0.5300 46,126 +0.03(+6.00%)
Mar 22, 2010 0.5000 0.5000 0.5000 0.5000 22,400 -0.03(-4.76%)
Mar 19, 2010 0.5100 0.5250 0.5100 0.5250 13,500 +0.03(+5.00%)
Mar 18, 2010 0.5020 0.5020 0.5000 0.5000 2,800 -0.00(-0.20%)
Mar 17, 2010 0.5000 0.5010 0.5000 0.5010 19,000 -0.01(-2.72%)
Mar 16, 2010 0.5150 0.5150 0.4900 0.5150 112,332 +0.02(+3.00%)
Mar 15, 2010 0.5000 0.5000 0.5000 0.5000 4,065 -0.01(-1.96%)
Mar 12, 2010 0.5050 0.5100 0.5050 0.5100 38,900 +0.00(+0.00%)
Mar 11, 2010 0.5100 0.5100 0.5100 0.5100 10,495 +0.00(+0.00%)
Mar 10, 2010 0.5300 0.5300 0.5100 0.5100 7,640 -0.02(-3.77%)
Mar 09, 2010 0.5290 0.5300 0.5100 0.5300 115,785 +0.02(+2.91%)
Mar 08, 2010 0.5150 0.5150 0.5150 0.5150 1,125 +0.01(+1.98%)
Mar 05, 2010 0.4960 0.5150 0.4960 0.5050 287,590 +0.01(+2.85%)
Mar 04, 2010 0.4910 0.4910 0.4910 0.4910 75,150 -0.02(-3.73%)
Mar 03, 2010 0.5200 0.5200 0.5100 0.5100 11,000 -0.01(-1.92%)
Mar 02, 2010 0.5100 0.5200 0.5100 0.5200 9,360 +0.03(+5.05%)
Mar 01, 2010 0.4950 0.4950 0.4950 0.4950 7,000 +0.01(+1.02%)
Feb 26, 2010 0.4750 0.4900 0.4750 0.4900 40,465 +0.02(+4.26%)
Feb 25, 2010 0.4800 0.4800 0.4700 0.4700 15,000 -0.01(-2.08%)
Feb 24, 2010 0.4800 0.4800 0.4800 0.4800 8,100 -0.01(-2.04%)
Feb 23, 2010 0.4900 0.4900 0.4900 0.4900 21,640 -0.01(-1.80%)
Feb 18, 2010 0.4990 0.4990 0.4990 0 +0.01(+1.84%)
Feb 17, 2010 0.4900 0.4900 0.4900 0.4900 3,416 +0.01(+1.87%)
Feb 16, 2010 0.5000 0.5000 0.4810 0.4810 39,650 -0.02(-3.80%)
Feb 12, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 11, 2010 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+6.16%)
Feb 10, 2010 0.4710 0.4710 0.4710 0.4710 74,700 +0.00(+0.21%)
Feb 09, 2010 0.4800 0.4800 0.4600 0.4700 13,650 +0.02(+4.44%)
Feb 08, 2010 0.4500 0.4500 0.4500 0.4500 9,297 +0.00(+0.00%)
Feb 05, 2010 0.4600 0.4600 0.4500 0.4500 116,861 -0.02(-5.26%)
Feb 04, 2010 0.4950 0.4990 0.4750 0.4750 155,300 -0.02(-3.06%)
Feb 03, 2010 0.4900 0.4900 0.4900 0.4900 48,000 +0.01(+2.08%)
Feb 02, 2010 0.4900 0.4900 0.4800 0.4800 11,452 +0.00(+0.00%)
Feb 01, 2010 0.4830 0.4830 0.4800 0.4800 194,600 +0.01(+1.05%)
Jan 29, 2010 0.4750 0.4750 0.4750 0.4750 3,400 +0.00(+0.00%)
Jan 28, 2010 0.4800 0.4850 0.4750 0.4750 516,940 +0.00(+0.00%)
Jan 27, 2010 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Jan 26, 2010 0.4800 0.4800 0.4700 0.4750 44,500 -0.02(-3.06%)
Jan 25, 2010 0.5000 0.5000 0.4900 0.4900 273,679 +0.00(+0.00%)
Jan 22, 2010 0.4900 0.4900 0.4900 0.4900 466,056 -0.01(-2.00%)
Jan 21, 2010 0.5000 0.5000 0.4850 0.5000 142,247 +0.00(+0.00%)
Jan 20, 2010 0.5000 0.5100 0.5000 0.5000 172,815 -0.03(-5.66%)
Jan 19, 2010 0.5200 0.5350 0.5200 0.5300 176,315 +0.03(+4.95%)
Jan 15, 2010 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Jan 14, 2010 0.5000 0.5150 0.5000 0.5050 2,302,964 -0.01(-0.98%)
Jan 13, 2010 0.5250 0.5250 0.5060 0.5100 13,700 -0.02(-3.77%)
Jan 12, 2010 0.5450 0.5450 0.5300 0.5300 78,009 -0.03(-5.36%)
Jan 11, 2010 0.5400 0.5600 0.5400 0.5600 2,550 +0.02(+3.70%)
Jan 08, 2010 0.5400 0.5600 0.5400 0.5400 5,250 +0.00(+0.00%)
Jan 07, 2010 0.5600 0.5600 0.5400 0.5400 14,500 -0.02(-3.57%)
Jan 06, 2010 0.5500 0.5600 0.5500 0.5600 26,730 +0.00(+0.00%)
Jan 05, 2010 0.5500 0.5700 0.5500 0.5600 116,358 +0.04(+6.67%)
Jan 04, 2010 0.5400 0.5400 0.5250 0.5250 14,900 -0.01(-0.94%)
Dec 31, 2009 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 30, 2009 0.5100 0.5100 0.5100 0.5100 6,350 -0.01(-1.92%)
Dec 29, 2009 0.5200 0.5200 0.5200 0.5200 47,200 -0.02(-2.80%)
Dec 28, 2009 0.5300 0.5400 0.5300 0.5350 33,900 +0.01(+0.94%)
Dec 24, 2009 0.5300 0.5400 0.5300 0.5300 49,300 +0.00(+0.00%)
Dec 23, 2009 0.5300 0.5400 0.5300 0.5300 27,460 +0.01(+1.92%)
Dec 22, 2009 0.5200 0.5200 0.5200 0.5200 38,200 +0.00(+0.00%)
Dec 21, 2009 0.5100 0.5200 0.5100 0.5200 45,225 -0.01(-1.89%)
Dec 18, 2009 0.5300 0.5300 0.5100 0.5300 12,430 +0.02(+3.92%)
Dec 17, 2009 0.5200 0.5300 0.5100 0.5100 58,289 -0.01(-1.92%)
Dec 16, 2009 0.5200 0.5450 0.5200 0.5200 32,580 -0.02(-3.70%)
Dec 15, 2009 0.5500 0.5500 0.5400 0.5400 3,100 -0.02(-3.57%)
Dec 14, 2009 0.5400 0.5600 0.5400 0.5600 99,140 +0.01(+1.82%)
Dec 11, 2009 0.5600 0.5600 0.5500 0.5500 20,200 +0.01(+1.85%)
Dec 10, 2009 0.5600 0.5600 0.5400 0.5400 7,000 -0.01(-1.82%)
Dec 09, 2009 0.5400 0.5600 0.5400 0.5500 483,890 -0.01(-1.79%)
Dec 08, 2009 0.5700 0.5700 0.5600 0.5600 36,235 -0.02(-3.45%)
Dec 07, 2009 0.5800 0.5800 0.5800 0.5800 12,200 +0.00(+0.00%)
Dec 04, 2009 0.5900 0.5900 0.5750 0.5800 126,133 +0.01(+0.87%)
Dec 03, 2009 0.5750 0.5800 0.5700 0.5750 118,840 +0.00(+0.00%)
Dec 02, 2009 0.5800 0.5800 0.5650 0.5750 37,732 -0.01(-0.86%)
Dec 01, 2009 0.5850 0.5850 0.5650 0.5800 49,068 +0.02(+3.57%)
Nov 30, 2009 0.5700 0.5700 0.5500 0.5600 260,834 +0.02(+4.09%)
Nov 27, 2009 0.5450 0.5450 0.5350 0.5380 114,386 -0.05(-8.81%)
Nov 25, 2009 0.5900 0.5900 0.5800 0.5900 51,650 -0.01(-1.67%)
Nov 24, 2009 0.6000 0.6000 0.6000 0.6000 10,500 -0.03(-4.00%)
Nov 23, 2009 0.6150 0.6300 0.6150 0.6250 36,080 +0.03(+4.17%)
Nov 20, 2009 0.6200 0.6200 0.6000 0.6000 2,000 -0.02(-3.23%)
Nov 19, 2009 0.6100 0.6200 0.6100 0.6200 44,382 +0.00(+0.00%)
Nov 18, 2009 0.6300 0.6300 0.6200 0.6200 88,895 -0.02(-2.36%)
Nov 17, 2009 0.6500 0.6500 0.6300 0.6350 33,972 +0.01(+0.79%)
Nov 16, 2009 0.6400 0.6400 0.6300 0.6300 32,310 +0.01(+0.80%)
Nov 13, 2009 0.6300 0.6300 0.6150 0.6250 25,970 +0.02(+3.31%)
Nov 12, 2009 0.6100 0.6100 0.6000 0.6050 23,100 -0.01(-0.82%)
Nov 11, 2009 0.6300 0.6300 0.6100 0.6100 201,645 +0.01(+0.83%)
Nov 10, 2009 0.6300 0.6300 0.6050 0.6050 21,200 -0.02(-2.42%)
Nov 09, 2009 0.6000 0.6200 0.6000 0.6200 22,100 +0.04(+6.90%)
Nov 06, 2009 0.6000 0.6000 0.5800 0.5800 2,350 -0.02(-3.33%)
Nov 05, 2009 0.5800 0.6000 0.5800 0.6000 49,830 +0.00(+0.00%)
Nov 04, 2009 0.6000 0.6000 0.5700 0.6000 33,500 +0.03(+5.26%)
Nov 03, 2009 0.5800 0.5800 0.5700 0.5700 8,000 -0.01(-1.72%)
Nov 02, 2009 0.5950 0.5950 0.5700 0.5800 35,640 -0.02(-3.33%)
Oct 30, 2009 0.6000 0.6000 0.5800 0.6000 21,700 +0.03(+5.26%)
Oct 29, 2009 0.5700 0.5700 0.5600 0.5700 63,000 -0.01(-1.72%)
Oct 28, 2009 0.5900 0.5900 0.5800 0.5800 13,411 -0.01(-1.69%)
Oct 27, 2009 0.5800 0.6000 0.5800 0.5900 28,601 -0.01(-1.67%)
Oct 26, 2009 0.6000 0.6100 0.6000 0.6000 35,800 +0.01(+1.69%)
Oct 23, 2009 0.5900 0.5900 0.5900 0.5900 67,500 +0.00(+0.00%)
Oct 22, 2009 0.6000 0.6000 0.5900 0.5900 78,065 -0.01(-1.67%)
Oct 21, 2009 0.5950 0.6000 0.5950 0.6000 20,400 +0.01(+1.69%)
Oct 20, 2009 0.5678 0.5900 0.5678 0.5900 47,360 +0.01(+1.72%)
Oct 19, 2009 0.5800 0.5800 0.5700 0.5800 32,539 +0.00(+0.00%)
Oct 16, 2009 0.5750 0.5800 0.5700 0.5800 37,500 -0.01(-1.69%)
Oct 15, 2009 0.5900 0.5900 0.5750 0.5900 326,305 +0.02(+3.51%)
Oct 14, 2009 0.5600 0.5800 0.5600 0.5700 58,080 +0.02(+3.64%)
Oct 13, 2009 0.5500 0.5500 0.5500 0.5500 24,664 +0.01(+0.92%)
Oct 12, 2009 0.5500 0.5500 0.5450 0.5450 23,200 -0.01(-0.91%)
Oct 09, 2009 0.5550 0.5550 0.5500 0.5500 16,700 -0.02(-3.51%)
Oct 08, 2009 0.5750 0.5750 0.5500 0.5700 33,551 +0.03(+5.56%)
Oct 06, 2009 0.5400 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Oct 05, 2009 0.5200 0.5300 0.5100 0.5300 73,295 +0.02(+3.92%)
Oct 02, 2009 0.5200 0.5200 0.5100 0.5100 16,000 -0.02(-3.77%)
Oct 01, 2009 0.5350 0.5350 0.5300 0.5300 123,500 +0.00(+0.00%)
Sep 30, 2009 0.5400 0.5400 0.5300 0.5300 102,400 -0.01(-0.93%)
Sep 29, 2009 0.5200 0.5350 0.5200 0.5350 18,303 +0.01(+0.94%)
Sep 28, 2009 0.5300 0.5300 0.5100 0.5300 67,000 -0.01(-1.85%)
Sep 25, 2009 0.5200 0.5400 0.5200 0.5400 13,000 +0.00(+0.00%)
Sep 24, 2009 0.5400 0.5400 0.5300 0.5400 47,350 -0.01(-1.82%)
Sep 23, 2009 0.5600 0.5600 0.5500 0.5500 36,928 -0.01(-2.65%)
Sep 22, 2009 0.5500 0.5700 0.5500 0.5650 120,550 +0.02(+3.67%)
Sep 21, 2009 0.5600 0.5600 0.5450 0.5450 133,850 -0.02(-2.68%)
Sep 18, 2009 0.5600 0.5600 0.5600 0.5600 39,000 +0.01(+1.82%)
Sep 17, 2009 0.5600 0.5600 0.5500 0.5500 13,070 -0.01(-1.79%)
Sep 16, 2009 0.5550 0.5600 0.5550 0.5600 22,700 +0.01(+1.82%)
Sep 15, 2009 0.5400 0.5500 0.5400 0.5500 22,000 +0.00(+0.00%)
Sep 14, 2009 0.5500 0.5500 0.5300 0.5500 13,200 +0.00(+0.00%)
Sep 11, 2009 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Sep 10, 2009 0.5500 0.5550 0.5450 0.5500 233,155 +0.03(+5.77%)
Sep 09, 2009 0.5500 0.5500 0.5200 0.5200 8,053 -0.03(-4.59%)
Sep 08, 2009 0.5300 0.5450 0.5300 0.5450 87,300 +0.04(+6.86%)
Sep 04, 2009 0.5000 0.5100 0.4950 0.5100 77,153 +0.02(+4.08%)
Sep 03, 2009 0.4800 0.4900 0.4800 0.4900 219,400 +0.02(+4.26%)
Sep 02, 2009 0.4700 0.4850 0.4700 0.4700 414,300 -0.01(-2.08%)
Sep 01, 2009 0.4950 0.4950 0.4800 0.4800 60,415 +0.00(+0.00%)
Aug 31, 2009 0.4800 0.4900 0.4800 0.4800 57,000 +0.00(+0.00%)
Aug 28, 2009 0.4800 0.4800 0.4800 0.4800 29,000 -0.01(-1.03%)
Aug 27, 2009 0.4500 0.4900 0.4800 0.4850 119,665 +0.00(+0.00%)
Aug 26, 2009 0.4900 0.4900 0.4800 0.4850 59,054 -0.01(-1.02%)
Aug 25, 2009 0.4850 0.5000 0.4700 0.4900 40,600 +0.00(+0.00%)
Aug 24, 2009 0.4900 0.4900 0.4900 0.4900 26,400 +0.00(+0.00%)
Aug 21, 2009 0.4800 0.4900 0.4700 0.4900 31,909 +0.01(+2.08%)
Aug 20, 2009 0.4800 0.4900 0.4800 0.4800 32,090 +0.01(+2.13%)
Aug 19, 2009 0.4700 0.4700 0.4700 0.4700 16,000 -0.01(-1.05%)
Aug 18, 2009 0.4700 0.4750 0.4700 0.4750 113,000 -0.01(-1.04%)
Aug 17, 2009 0.4800 0.4800 0.4700 0.4800 77,800 -0.01(-1.03%)
Aug 14, 2009 0.4900 0.4950 0.4850 0.4850 240,726 +0.01(+1.04%)
Aug 13, 2009 0.4800 0.5000 0.4800 0.4800 3,812 +0.00(+0.00%)
Aug 12, 2009 0.4700 0.4800 0.4700 0.4800 36,500 -0.01(-2.04%)
Aug 11, 2009 0.5000 0.5000 0.4900 0.4900 48,029 +0.00(+0.00%)
Aug 10, 2009 0.4700 0.4900 0.4700 0.4900 33,500 +0.02(+4.26%)
Aug 07, 2009 0.4700 0.4850 0.4700 0.4700 144,181 -0.01(-1.26%)
Aug 06, 2009 0.4700 0.4900 0.4700 0.4760 226,329 +0.01(+1.28%)
Aug 05, 2009 0.4900 0.4900 0.4650 0.4700 245,900 -0.02(-4.08%)
Aug 04, 2009 0.4850 0.4950 0.4800 0.4900 662,636 +0.00(+0.00%)
Aug 03, 2009 0.4900 0.5050 0.4900 0.4900 1,024,800 -0.02(-3.92%)
Jul 30, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 29, 2009 0.5050 0.5100 0.5000 0.5100 58,366 +0.01(+0.99%)
Jul 28, 2009 0.5000 0.5150 0.5000 0.5050 335,858 +0.02(+3.06%)
Jul 27, 2009 0.5100 0.5100 0.4900 0.4900 44,994 +0.00(+0.00%)
Jul 24, 2009 0.4900 0.5050 0.4900 0.4900 215,818 +0.01(+2.08%)
Jul 23, 2009 0.4800 0.5000 0.4800 0.4800 172,353 +0.01(+2.13%)
Jul 22, 2009 0.4850 0.4850 0.4700 0.4700 62,175 -0.02(-3.09%)
Jul 21, 2009 0.4850 0.4850 0.4700 0.4850 221,940 +0.02(+3.19%)
Jul 20, 2009 0.4700 0.4700 0.4700 0.4700 16,000 +0.01(+2.17%)
Jul 17, 2009 0.4750 0.4750 0.4600 0.4600 3,000 -0.01(-2.13%)
Jul 16, 2009 0.4700 0.4700 0.4500 0.4700 110,300 +0.00(+0.00%)
Jul 15, 2009 0.4500 0.4700 0.4500 0.4700 9,471 +0.01(+2.17%)
Jul 14, 2009 0.4500 0.4700 0.4500 0.4600 370,710 +0.01(+1.10%)
Jul 13, 2009 0.4550 0.4550 0.4550 0.4550 7,000 +0.01(+1.11%)
Jul 10, 2009 0.4500 0.4500 0.4500 0.4500 16,830 -0.01(-2.17%)
Jul 09, 2009 0.4500 0.4700 0.4500 0.4600 162,200 +0.01(+2.22%)
Jul 08, 2009 0.4700 0.4700 0.4500 0.4500 20,750 -0.03(-6.25%)
Jul 06, 2009 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Jul 02, 2009 0.4900 0.4900 0.4700 0.4900 26,350 +0.01(+2.08%)
Jul 01, 2009 0.4850 0.4850 0.4600 0.4800 24,569 +0.01(+3.23%)
Jun 29, 2009 0.4650 0.4650 0.4650 15,539 +0.01(+1.09%)
Jun 26, 2009 0.4600 0.4600 0.4600 0.4600 20,635 +0.00(+0.00%)
Jun 25, 2009 0.4600 0.4600 0.4600 0.4600 25,800 +0.00(+0.00%)
Jun 24, 2009 0.4600 0.4600 0.4600 0.4600 10,436 +0.02(+4.55%)
Jun 23, 2009 0.4400 0.4550 0.4400 0.4400 22,760 -0.03(-6.38%)
Jun 22, 2009 0.4500 0.4700 0.4500 0.4700 25,600 +0.01(+2.17%)
Jun 19, 2009 0.4450 0.4700 0.4400 0.4600 78,600 -0.01(-1.08%)
Jun 18, 2009 0.4650 0.4650 0.4400 0.4650 54,500 -0.00(-1.06%)
Jun 17, 2009 0.5000 0.5000 0.4700 0.4700 13,100 -0.02(-4.08%)
Jun 16, 2009 0.4700 0.4900 0.4700 0.4900 32,680 +0.02(+4.26%)
Jun 15, 2009 0.4650 0.4900 0.4650 0.4700 27,400 -0.02(-4.08%)
Jun 12, 2009 0.4950 0.5000 0.4800 0.4900 124,200 +0.00(+0.00%)
Jun 11, 2009 0.5000 0.5000 0.4800 0.4900 105,650 +0.00(+0.00%)
Jun 10, 2009 0.5000 0.5000 0.4800 0.4900 103,022 +0.03(+6.52%)
Jun 09, 2009 0.4600 0.4600 0.4400 0.4600 306,000 +0.00(+0.00%)
Jun 08, 2009 0.4600 0.4600 0.4400 0.4600 39,700 +0.02(+3.37%)
Jun 05, 2009 0.4600 0.4600 0.4450 0.4450 15,583 -0.01(-1.11%)
Jun 04, 2009 0.4600 0.4600 0.4400 0.4500 34,800 -0.01(-1.10%)
Jun 03, 2009 0.4400 0.4550 0.4400 0.4550 103,700 +0.03(+5.81%)
Jun 02, 2009 0.4500 0.4500 0.4300 0.4300 36,808 -0.03(-6.52%)
Jun 01, 2009 0.4600 0.4600 0.4600 0.4600 113,000 +0.01(+2.22%)
May 29, 2009 0.4400 0.4600 0.4400 0.4500 1,098,600 +0.04(+9.76%)
May 28, 2009 0.4300 0.4300 0.4100 0.4100 60,000 -0.01(-2.38%)
May 27, 2009 0.4200 0.4200 0.4000 0.4200 32,950 +0.03(+7.69%)
May 26, 2009 0.3900 0.3900 0.3900 0.3900 14,500 +0.02(+5.41%)
May 22, 2009 0.3900 0.3900 0.3600 0.3700 45,384 -0.02(-5.13%)
May 21, 2009 0.3900 0.3900 0.3900 0.3900 66,000 +0.00(+0.00%)
May 20, 2009 0.3900 0.3900 0.3800 0.3900 21,100 +0.00(+0.00%)
May 19, 2009 0.3900 0.3900 0.3700 0.3900 52,886 +0.01(+1.30%)
May 18, 2009 0.3900 0.3900 0.3700 0.3850 71,700 +0.01(+1.32%)
May 15, 2009 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
May 14, 2009 0.3600 0.3800 0.3600 0.3800 15,700 -0.01(-2.56%)
May 13, 2009 0.3900 0.3900 0.3900 0.3900 70,432 +0.00(+0.00%)
May 12, 2009 0.3900 0.3900 0.3900 0.3900 16,489 +0.03(+6.85%)
May 11, 2009 0.3800 0.3800 0.3600 0.3650 108,360 -0.04(-8.75%)
May 08, 2009 0.3900 0.4000 0.3800 0.4000 160,100 +0.02(+3.90%)
May 07, 2009 0.4000 0.4000 0.3800 0.3850 31,360 -0.02(-3.75%)
May 06, 2009 0.3950 0.4000 0.3700 0.4000 114,320 +0.01(+2.56%)
May 05, 2009 0.3900 0.3900 0.3800 0.3900 26,685 +0.01(+2.63%)
May 04, 2009 0.3750 0.3950 0.3750 0.3800 61,100 +0.02(+4.11%)
May 01, 2009 0.3750 0.3750 0.3650 0.3650 18,700 -0.01(-2.67%)
Apr 30, 2009 0.3650 0.3750 0.3650 0.3750 23,878 +0.01(+1.35%)
Apr 29, 2009 0.3550 0.3700 0.3550 0.3700 98,602 +0.03(+8.82%)
Apr 28, 2009 0.3400 0.3400 0.3400 0.3400 40,784 -0.00(-1.45%)
Apr 27, 2009 0.3450 0.3600 0.3450 0.3450 21,745 -0.02(-5.48%)
Apr 24, 2009 0.3800 0.3800 0.3550 0.3650 4,465,800 -0.01(-2.67%)
Apr 23, 2009 0.3600 0.3750 0.3600 0.3750 267,960 +0.02(+4.17%)
Apr 22, 2009 0.3700 0.3700 0.3600 0.3600 18,935 -0.02(-5.26%)
Apr 21, 2009 0.3700 0.3900 0.3700 0.3800 47,500 -0.01(-2.56%)
Apr 20, 2009 0.3900 0.3900 0.3700 0.3900 9,314 +0.02(+4.00%)
Apr 17, 2009 0.3800 0.3800 0.3750 0.3750 5,000 -0.01(-1.32%)
Apr 16, 2009 0.3800 0.3800 0.3600 0.3800 66,250 +0.01(+2.70%)
Apr 15, 2009 0.3700 0.3900 0.3700 0.3700 65,211 +0.01(+2.78%)
Apr 14, 2009 0.3700 0.3700 0.3600 0.3600 98,727 -0.01(-2.70%)
Apr 13, 2009 0.3700 0.3700 0.3500 0.3700 31,400 +0.00(+0.00%)
Apr 09, 2009 0.3500 0.3700 0.3500 0.3700 18,680 +0.02(+5.71%)
Apr 08, 2009 0.3500 0.3500 0.3400 0.3500 121,850 +0.01(+2.94%)
Apr 07, 2009 0.3500 0.3500 0.3400 0.3400 133,000 +0.01(+3.03%)
Apr 06, 2009 0.3500 0.3500 0.3300 0.3300 5,761 -0.00(-0.99%)
Apr 03, 2009 0.3300 0.3400 0.3300 0.3333 96,900 -0.00(-0.51%)
Apr 02, 2009 0.3300 0.3400 0.3300 0.3350 56,910 +0.01(+1.52%)
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.