Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.8054 0.9052 0.8054 0.8468 16,871,410 +0.07(+8.41%)
Mar 30, 2009 0.7860 0.7884 0.6959 0.7811 16,087,268 +0.12(+18.89%)
Mar 26, 2009 0.5791 0.6570 0.5402 0.6570 19,695,914 +0.12(+21.62%)
Mar 25, 2009 0.6448 0.6546 0.5207 0.5402 31,723,140 -0.06(-10.48%)
Mar 24, 2009 0.5816 0.6619 0.5426 0.6035 39,226,364 +0.02(+3.77%)
Mar 23, 2009 0.5645 0.5962 0.5061 0.5816 40,718,948 +0.08(+16.59%)
Mar 20, 2009 0.5207 0.5451 0.4915 0.4988 18,955,848 -0.01(-2.38%)
Mar 19, 2009 0.5353 0.5743 0.5061 0.5110 26,620,312 -0.01(-2.78%)
Mar 18, 2009 0.5183 0.5451 0.5037 0.5256 15,049,123 +0.01(+2.86%)
Mar 17, 2009 0.5816 0.5816 0.4842 0.5110 21,919,988 -0.07(-12.50%)
Mar 16, 2009 0.6448 0.6570 0.5743 0.5840 30,279,064 +0.02(+3.45%)
Mar 13, 2009 0.6156 0.6740 0.5572 0.5645 47,895,112 -0.02(-3.73%)
Mar 12, 2009 0.5597 0.5962 0.5548 0.5864 12,305,283 +0.03(+4.78%)
Mar 11, 2009 0.6327 0.6716 0.5475 0.5597 7,160,876 -0.01(-2.54%)
Mar 10, 2009 0.6083 0.6229 0.5499 0.5743 9,925,322 -0.03(-4.84%)
Mar 09, 2009 0.6570 0.7616 0.5889 0.6035 7,141,778 -0.06(-8.49%)
Mar 06, 2009 0.6911 0.7379 0.6351 0.6594 6,313,650 -0.02(-3.21%)
Mar 05, 2009 0.8979 0.8979 0.6716 0.6813 10,000,138 -0.19(-21.57%)
Mar 04, 2009 0.8784 0.9027 0.8614 0.8687 8,824,538 -0.04(-4.29%)
Mar 02, 2009 0.9782 0.9782 0.9052 0.9076 5,479,555 -0.10(-9.69%)
Feb 27, 2009 1.029 1.068 0.9879 1.005 5,061,137 -0.06(-5.92%)
Feb 26, 2009 0.9928 1.117 0.9855 1.068 4,491,893 +0.05(+5.28%)
Feb 25, 2009 1.080 1.088 0.9952 1.015 4,424,289 -0.08(-7.54%)
Feb 24, 2009 1.046 1.107 0.9903 1.097 7,350,254 +0.06(+5.37%)
Feb 23, 2009 1.049 1.080 1.007 1.041 6,532,955 -0.02(-1.83%)
Feb 20, 2009 1.037 1.068 0.9757 1.061 7,787,358 -0.01(-1.36%)
Feb 19, 2009 1.073 1.105 1.051 1.076 5,450,878 +0.02(+1.84%)
Feb 18, 2009 1.078 1.090 1.024 1.056 5,807,646 -0.06(-5.24%)
Feb 17, 2009 1.170 1.190 1.100 1.114 6,926,928 -0.09(-7.48%)
Feb 13, 2009 1.214 1.260 1.192 1.204 5,543,275 -0.03(-2.56%)
Feb 12, 2009 1.173 1.287 1.158 1.236 14,630,725 -0.07(-5.05%)
Feb 11, 2009 1.343 1.385 1.290 1.302 5,421,206 -0.04(-2.90%)
Feb 10, 2009 1.377 1.423 1.336 1.341 7,363,832 -0.06(-4.17%)
Feb 09, 2009 1.319 1.399 1.319 1.399 6,479,636 +0.01(+0.70%)
Feb 06, 2009 1.316 1.394 1.202 1.389 9,785,309 -0.05(-3.71%)
Feb 05, 2009 1.292 1.465 1.178 1.443 11,102,776 +0.11(+8.41%)
Feb 04, 2009 1.526 1.535 1.314 1.331 8,801,260 -0.21(-13.59%)
Feb 03, 2009 1.589 1.591 1.475 1.540 6,453,046 -0.05(-2.91%)
Feb 02, 2009 1.594 1.599 1.509 1.587 5,343,968 -0.01(-0.46%)
Jan 30, 2009 1.788 1.788 1.582 1.594 7,728,335 -0.13(-7.75%)
Jan 29, 2009 1.866 1.883 1.723 1.728 5,057,652 -0.24(-12.02%)
Jan 28, 2009 2.003 2.017 1.920 1.964 5,085,478 +0.03(+1.64%)
Jan 27, 2009 1.930 1.986 1.905 1.932 3,823,073 +0.03(+1.53%)
Jan 26, 2009 1.896 1.978 1.854 1.903 3,759,254 +0.03(+1.43%)
Jan 23, 2009 1.793 1.898 1.708 1.876 6,063,815 +0.06(+3.21%)
Jan 22, 2009 1.871 1.913 1.769 1.818 4,900,465 -0.12(-6.04%)
Jan 21, 2009 1.706 1.942 1.691 1.934 9,066,663 +0.26(+15.72%)
Jan 20, 2009 1.903 1.915 1.672 1.672 6,705,495 -0.36(-17.72%)
Jan 16, 2009 2.020 2.073 1.922 2.032 4,276,937 +0.03(+1.58%)
Jan 15, 2009 1.971 2.034 1.835 2.000 6,143,362 +0.03(+1.36%)
Jan 14, 2009 2.100 2.180 1.971 1.973 4,277,738 -0.21(-9.49%)
Jan 13, 2009 2.068 2.209 2.046 2.180 3,905,813 +0.10(+4.67%)
Jan 12, 2009 2.003 2.136 1.998 2.083 6,282,417 -0.00(-0.23%)
Jan 09, 2009 2.190 2.214 2.071 2.088 4,374,887 -0.10(-4.67%)
Jan 08, 2009 2.107 2.190 2.104 2.190 3,905,246 +0.02(+0.90%)
Jan 07, 2009 2.329 2.370 2.134 2.170 4,034,672 -0.20(-8.61%)
Jan 06, 2009 2.290 2.426 2.214 2.375 5,624,326 +0.09(+3.83%)
Jan 05, 2009 2.190 2.331 2.112 2.287 5,678,516 -0.04(-1.78%)
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.