Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.410 8.910 8.410 8.510 266,278 +0.23(+2.78%)
Mar 30, 2009 8.770 8.770 8.000 8.280 316,813 -0.91(-9.90%)
Mar 26, 2009 8.940 9.200 8.700 9.190 261,173 +0.41(+4.67%)
Mar 25, 2009 8.560 8.790 8.270 8.780 249,531 +0.30(+3.54%)
Mar 24, 2009 8.740 8.870 8.450 8.480 256,385 -0.34(-3.85%)
Mar 23, 2009 8.530 8.820 7.890 8.820 256,881 +0.76(+9.43%)
Mar 20, 2009 8.250 8.530 7.800 8.060 366,516 -0.14(-1.71%)
Mar 19, 2009 8.350 8.350 7.947 8.200 155,708 -0.03(-0.36%)
Mar 18, 2009 7.780 8.390 7.780 8.230 309,777 +0.44(+5.65%)
Mar 17, 2009 7.490 7.790 7.410 7.790 233,797 +0.27(+3.59%)
Mar 16, 2009 7.840 7.870 7.460 7.520 186,163 -0.24(-3.09%)
Mar 13, 2009 7.600 7.940 7.410 7.760 159,725 +0.17(+2.24%)
Mar 12, 2009 6.970 7.640 6.880 7.590 241,932 +0.57(+8.12%)
Mar 11, 2009 7.320 7.340 6.970 7.020 191,308 -0.24(-3.31%)
Mar 10, 2009 6.910 7.270 6.700 7.260 280,754 +0.50(+7.40%)
Mar 09, 2009 6.610 7.010 6.600 6.760 144,964 +0.07(+1.05%)
Mar 06, 2009 6.710 6.880 6.460 6.690 275,203 +0.00(+0.00%)
Mar 05, 2009 7.010 7.110 6.690 6.690 182,954 -0.49(-6.82%)
Mar 04, 2009 7.150 7.360 6.790 7.180 382,302 +0.13(+1.84%)
Mar 02, 2009 7.710 7.990 6.940 7.050 636,861 -0.78(-9.96%)
Feb 27, 2009 7.970 8.100 7.750 7.830 229,094 -0.27(-3.33%)
Feb 26, 2009 8.400 8.450 7.910 8.100 365,471 +0.02(+0.25%)
Feb 25, 2009 8.280 8.370 7.990 8.080 331,446 -0.23(-2.77%)
Feb 24, 2009 8.260 8.450 7.860 8.310 371,563 +0.09(+1.09%)
Feb 23, 2009 8.500 8.500 8.180 8.220 360,268 -0.29(-3.41%)
Feb 20, 2009 8.430 8.550 8.100 8.510 327,158 -0.02(-0.23%)
Feb 19, 2009 8.540 8.640 8.390 8.530 266,005 +0.03(+0.35%)
Feb 18, 2009 8.670 8.710 8.245 8.500 220,820 -0.14(-1.62%)
Feb 17, 2009 8.590 8.680 8.380 8.640 289,741 -0.12(-1.37%)
Feb 13, 2009 8.710 8.850 8.550 8.760 232,302 +0.05(+0.57%)
Feb 12, 2009 8.490 8.740 8.387 8.710 215,347 +0.21(+2.47%)
Feb 11, 2009 8.200 8.500 8.140 8.500 425,532 +0.31(+3.79%)
Feb 10, 2009 8.460 8.670 8.140 8.190 292,436 -0.37(-4.32%)
Feb 09, 2009 8.530 8.650 8.270 8.560 269,575 +0.03(+0.35%)
Feb 06, 2009 8.510 8.750 8.342 8.530 380,521 +0.04(+0.47%)
Feb 05, 2009 8.190 8.588 8.110 8.490 534,526 +0.28(+3.41%)
Feb 04, 2009 8.020 8.400 7.910 8.210 385,784 +0.22(+2.75%)
Feb 03, 2009 7.860 8.060 7.730 7.990 415,553 +0.13(+1.65%)
Feb 02, 2009 7.680 7.930 7.550 7.860 459,456 +0.12(+1.55%)
Jan 30, 2009 7.650 7.800 7.530 7.740 322,813 +0.08(+1.04%)
Jan 29, 2009 7.730 7.790 7.550 7.660 427,485 -0.20(-2.54%)
Jan 28, 2009 7.470 7.870 7.350 7.860 1,035,763 +0.46(+6.22%)
Jan 27, 2009 7.440 7.550 7.350 7.400 380,525 -0.06(-0.80%)
Jan 26, 2009 7.420 7.690 7.310 7.460 333,036 +0.03(+0.40%)
Jan 23, 2009 7.390 7.680 7.390 7.430 276,590 -0.17(-2.24%)
Jan 22, 2009 7.670 7.790 7.300 7.600 484,720 -0.23(-2.94%)
Jan 21, 2009 7.550 7.870 7.250 7.830 1,621,481 +0.47(+6.39%)
Jan 20, 2009 8.750 8.760 7.320 7.360 2,554,577 -2.55(-25.73%)
Jan 16, 2009 9.910 10.09 9.640 9.910 264,500 +0.07(+0.71%)
Jan 15, 2009 9.600 9.980 9.450 9.840 361,991 +0.25(+2.61%)
Jan 14, 2009 9.540 9.930 9.050 9.590 412,988 -0.43(-4.29%)
Jan 13, 2009 9.770 10.32 9.770 10.02 261,513 +0.22(+2.24%)
Jan 12, 2009 9.400 10.20 9.300 9.800 490,983 +0.44(+4.70%)
Jan 09, 2009 9.350 9.800 9.266 9.360 652,424 +0.04(+0.43%)
Jan 08, 2009 9.400 9.550 9.260 9.320 564,364 -0.09(-0.96%)
Jan 07, 2009 10.11 10.13 9.350 9.410 732,100 -0.54(-5.43%)
Jan 06, 2009 10.76 10.99 9.870 9.950 870,991 -0.66(-6.22%)
Jan 05, 2009 12.38 12.38 10.34 10.61 630,581 -1.87(-14.98%)
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.