Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.260 5.400 4.850 4.900 598,990 -0.32(-6.13%)
Mar 30, 2009 5.360 5.490 5.130 5.220 194,726 -0.28(-5.09%)
Mar 26, 2009 5.510 5.660 5.310 5.500 464,740 +0.05(+0.92%)
Mar 25, 2009 5.950 6.080 5.350 5.450 637,138 +0.51(+10.32%)
Mar 24, 2009 5.190 5.240 4.920 4.940 244,711 -0.30(-5.73%)
Mar 23, 2009 5.130 5.380 5.050 5.240 247,956 +0.20(+3.97%)
Mar 20, 2009 5.400 5.550 4.870 5.040 543,349 -0.31(-5.79%)
Mar 19, 2009 5.590 5.700 5.290 5.350 297,908 -0.15(-2.73%)
Mar 18, 2009 5.570 5.620 5.250 5.500 701,014 +0.20(+3.77%)
Mar 17, 2009 5.410 5.530 5.220 5.300 368,238 -0.14(-2.57%)
Mar 16, 2009 5.810 5.930 5.440 5.440 282,322 -0.30(-5.23%)
Mar 13, 2009 5.890 5.910 5.610 5.740 308,763 -0.09(-1.54%)
Mar 12, 2009 5.840 5.900 5.680 5.830 665,223 +0.17(+3.00%)
Mar 11, 2009 5.460 5.760 5.320 5.660 451,455 +0.22(+4.04%)
Mar 10, 2009 5.240 5.470 5.180 5.440 307,890 +0.32(+6.25%)
Mar 09, 2009 4.960 5.200 4.900 5.120 448,590 +0.13(+2.61%)
Mar 06, 2009 5.300 5.500 4.670 4.990 805,244 -0.24(-4.59%)
Mar 05, 2009 5.790 6.010 5.200 5.230 571,536 -0.62(-10.60%)
Mar 04, 2009 6.060 6.230 5.800 5.850 614,013 -0.16(-2.66%)
Mar 02, 2009 6.690 6.690 6.000 6.010 468,090 -0.80(-11.75%)
Feb 27, 2009 6.850 6.970 6.740 6.810 341,851 -0.04(-0.58%)
Feb 26, 2009 7.190 7.190 6.780 6.850 253,797 -0.30(-4.20%)
Feb 25, 2009 7.340 7.510 7.030 7.150 270,772 -0.22(-2.99%)
Feb 24, 2009 7.350 7.520 7.030 7.370 328,075 +0.14(+1.94%)
Feb 23, 2009 7.720 7.890 7.110 7.230 501,565 -0.39(-5.12%)
Feb 20, 2009 7.870 7.980 7.540 7.620 394,449 -0.34(-4.27%)
Feb 19, 2009 8.270 8.400 7.910 7.960 288,022 -0.11(-1.36%)
Feb 18, 2009 8.370 8.380 7.980 8.070 253,275 -0.24(-2.89%)
Feb 17, 2009 8.410 8.560 8.300 8.310 251,032 -0.40(-4.59%)
Feb 13, 2009 8.970 8.998 8.530 8.710 250,713 -0.28(-3.11%)
Feb 12, 2009 8.850 9.070 8.590 8.990 430,352 +0.11(+1.24%)
Feb 11, 2009 8.720 9.010 8.720 8.880 525,272 +0.12(+1.37%)
Feb 10, 2009 8.950 9.060 8.470 8.760 811,897 -0.25(-2.77%)
Feb 09, 2009 9.400 9.590 8.890 9.010 682,740 -0.43(-4.56%)
Feb 06, 2009 9.510 10.09 9.000 9.440 1,131,014 -0.36(-3.67%)
Feb 05, 2009 11.68 11.68 9.580 9.800 1,835,686 -2.99(-23.38%)
Feb 04, 2009 13.09 13.53 12.75 12.79 194,800 -0.30(-2.29%)
Feb 03, 2009 13.73 13.73 12.89 13.09 274,501 -0.60(-4.38%)
Feb 02, 2009 13.33 13.81 13.12 13.69 151,701 +0.20(+1.48%)
Jan 30, 2009 13.72 14.17 13.36 13.49 225,201 -0.06(-0.44%)
Jan 29, 2009 14.03 14.08 13.44 13.55 326,682 -0.61(-4.31%)
Jan 28, 2009 13.53 14.21 13.53 14.16 314,434 +0.42(+3.06%)
Jan 27, 2009 12.75 13.86 12.60 13.74 400,620 +1.07(+8.45%)
Jan 26, 2009 12.88 13.25 12.58 12.67 272,898 -0.23(-1.78%)
Jan 23, 2009 12.43 13.12 12.39 12.90 241,321 +0.14(+1.10%)
Jan 22, 2009 12.65 13.08 12.48 12.76 220,256 -0.09(-0.70%)
Jan 21, 2009 12.32 13.01 11.77 12.85 342,639 +0.61(+4.98%)
Jan 20, 2009 12.83 13.02 12.19 12.24 257,630 -0.71(-5.48%)
Jan 16, 2009 13.39 13.47 12.56 12.95 206,322 -0.22(-1.67%)
Jan 15, 2009 12.78 13.17 12.31 13.17 218,329 +0.38(+2.97%)
Jan 14, 2009 13.76 13.76 12.75 12.79 186,121 -0.56(-4.19%)
Jan 13, 2009 13.16 13.73 12.95 13.35 329,493 +0.22(+1.68%)
Jan 12, 2009 13.73 13.77 13.05 13.13 308,267 -0.66(-4.79%)
Jan 09, 2009 14.25 14.25 13.73 13.79 211,067 -0.49(-3.43%)
Jan 08, 2009 14.28 14.36 13.80 14.28 363,417 -0.42(-2.86%)
Jan 07, 2009 14.99 15.09 14.54 14.70 231,422 -0.47(-3.10%)
Jan 06, 2009 16.10 16.17 15.04 15.17 282,919 -0.83(-5.19%)
Jan 05, 2009 16.40 16.53 15.75 16.00 251,228 -0.33(-2.02%)
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.