Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.590 4.590 4.300 4.360 0 -0.19(-4.12%)
Jan 29, 2009 4.760 4.760 4.540 4.548 15,952 -0.34(-6.92%)
Jan 28, 2009 4.790 4.950 4.790 4.886 24,595 +0.28(+5.98%)
Jan 27, 2009 4.610 4.650 4.570 4.610 11,876 +0.04(+0.87%)
Jan 26, 2009 4.610 4.700 4.570 4.570 19,353 +0.00(+0.00%)
Jan 23, 2009 4.450 4.590 4.400 4.570 39,934 +0.03(+0.66%)
Jan 22, 2009 4.610 4.616 4.520 4.540 19,136 -0.21(-4.42%)
Jan 21, 2009 4.760 4.760 4.600 4.750 31,822 -0.07(-1.45%)
Jan 20, 2009 5.100 5.100 4.610 4.820 29,156 -0.24(-4.74%)
Jan 16, 2009 5.068 5.210 5.050 5.060 10,901 -0.02(-0.38%)
Jan 15, 2009 5.000 5.100 4.987 5.079 26,700 +0.03(+0.58%)
Jan 14, 2009 5.230 5.240 5.030 5.050 39,100 -0.25(-4.72%)
Jan 13, 2009 5.300 5.310 5.190 5.300 9,633 +0.04(+0.76%)
Jan 12, 2009 5.370 5.370 5.260 5.260 12,914 -0.12(-2.23%)
Jan 09, 2009 5.590 5.590 5.380 5.380 23,707 -0.11(-2.00%)
Jan 08, 2009 5.350 5.490 5.099 5.490 66,323 +0.15(+2.81%)
Jan 07, 2009 5.630 5.700 4.840 5.340 62,555 -0.31(-5.49%)
Jan 06, 2009 5.690 6.050 5.576 5.650 51,086 +0.30(+5.61%)
Jan 05, 2009 5.050 5.650 5.046 5.350 85,085 +0.35(+7.02%)
Jan 02, 2009 4.690 5.020 4.650 4.999 0 +0.39(+8.44%)
Jan 01, 2009 4.540 4.699 4.500 4.610 0 +0.00(+0.00%)
Dec 31, 2008 4.540 4.699 4.500 4.610 54,695 -0.02(-0.43%)
Dec 30, 2008 4.480 4.690 4.480 4.630 27,019 +0.11(+2.37%)
Dec 29, 2008 4.940 4.950 4.491 4.523 83,332 +0.04(+0.96%)
Dec 26, 2008 4.360 4.600 4.350 4.480 16,928 +0.15(+3.55%)
Dec 24, 2008 4.450 4.490 4.300 4.326 9,216 -0.01(-0.31%)
Dec 23, 2008 4.530 4.601 4.310 4.340 15,342 -0.14(-3.13%)
Dec 22, 2008 4.400 4.590 4.400 4.480 53,504 -0.19(-4.07%)
Dec 19, 2008 4.600 4.768 4.600 4.670 20,084 +0.00(+0.11%)
Dec 18, 2008 4.650 4.750 4.650 4.665 14,390 +0.01(+0.32%)
Dec 17, 2008 4.520 4.650 4.450 4.650 49,159 +0.06(+1.31%)
Dec 16, 2008 4.570 4.590 4.370 4.590 22,154 +0.12(+2.68%)
Dec 15, 2008 4.360 4.664 4.360 4.470 29,324 -0.03(-0.67%)
Dec 12, 2008 4.370 4.640 4.250 4.500 24,372 +0.10(+2.27%)
Dec 11, 2008 4.400 4.740 4.400 4.400 41,739 +0.00(+0.00%)
Dec 10, 2008 4.410 4.500 4.400 4.400 16,954 +0.04(+0.96%)
Dec 09, 2008 4.660 4.700 4.350 4.358 20,424 -0.09(-2.07%)
Dec 08, 2008 4.400 4.590 4.310 4.450 36,524 +0.26(+6.21%)
Dec 05, 2008 4.077 4.230 4.000 4.190 14,664 +0.07(+1.70%)
Dec 04, 2008 4.070 4.300 4.040 4.120 23,367 -0.10(-2.37%)
Dec 03, 2008 4.200 4.250 4.100 4.220 37,080 -0.06(-1.40%)
Dec 02, 2008 4.130 4.300 4.110 4.280 3,322 +0.22(+5.42%)
Dec 01, 2008 4.050 4.190 4.040 4.060 31,656 -0.24(-5.58%)
Nov 28, 2008 4.240 4.300 4.100 4.300 24,530 +0.08(+1.89%)
Nov 26, 2008 4.290 4.480 4.160 4.220 111,753 -0.18(-4.09%)
Nov 25, 2008 4.460 4.950 4.102 4.400 70,724 -0.28(-5.98%)
Nov 24, 2008 4.780 5.020 4.410 4.680 66,917 -0.06(-1.27%)
Nov 21, 2008 4.910 4.940 4.660 4.740 37,123 -0.17(-3.46%)
Nov 20, 2008 5.300 5.300 4.910 4.910 38,162 -0.40(-7.53%)
Nov 19, 2008 5.500 5.540 5.310 5.310 37,519 -0.20(-3.63%)
Nov 18, 2008 5.710 5.710 5.380 5.510 22,908 -0.29(-5.00%)
Nov 17, 2008 5.620 5.960 5.600 5.800 49,085 +0.20(+3.57%)
Nov 14, 2008 5.800 5.800 5.538 5.600 10,418 -0.26(-4.36%)
Nov 13, 2008 5.980 5.980 5.290 5.855 121,983 -2.45(-29.46%)
Nov 12, 2008 8.500 8.500 8.290 8.300 28,500 -0.30(-3.49%)
Nov 11, 2008 8.540 8.660 8.340 8.600 39,888 -0.15(-1.71%)
Nov 10, 2008 9.060 9.060 8.740 8.750 26,773 -0.01(-0.11%)
Nov 07, 2008 8.760 8.896 8.650 8.760 10,003 +0.18(+2.10%)
Nov 06, 2008 9.140 9.236 8.580 8.580 13,503 -0.62(-6.74%)
Nov 05, 2008 9.190 9.460 9.050 9.200 11,860 -0.50(-5.15%)
Nov 04, 2008 9.180 9.750 9.140 9.700 30,497 +0.70(+7.78%)
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.