Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.043 6.099 5.698 5.798 0 -0.16(-2.74%)
Jan 29, 2009 6.225 6.281 5.930 5.961 263,463,744 -0.51(-7.86%)
Jan 28, 2009 6.237 6.595 6.143 6.469 498,568,768 +0.73(+12.80%)
Jan 27, 2009 5.654 5.760 5.560 5.735 216,133,456 +0.19(+3.51%)
Jan 26, 2009 5.754 5.898 5.459 5.541 321,624,384 -0.10(-1.78%)
Jan 23, 2009 5.214 5.704 5.196 5.641 367,736,832 +0.18(+3.33%)
Jan 22, 2009 5.585 5.748 5.309 5.459 374,753,024 -0.36(-6.15%)
Jan 21, 2009 5.371 5.829 5.152 5.817 504,588,768 +0.75(+14.73%)
Jan 20, 2009 5.735 5.804 5.064 5.070 388,812,608 -1.00(-16.53%)
Jan 16, 2009 6.432 6.501 5.798 6.074 0 -0.19(-3.01%)
Jan 15, 2009 6.545 6.551 6.016 6.262 422,729,376 -0.30(-4.59%)
Jan 14, 2009 6.733 6.745 6.513 6.564 260,753,008 -0.40(-5.77%)
Jan 13, 2009 6.771 7.047 6.702 6.965 328,029,024 +0.09(+1.37%)
Jan 12, 2009 7.229 7.247 6.771 6.871 232,362,672 -0.38(-5.28%)
Jan 09, 2009 7.555 7.599 7.241 7.254 162,791,424 -0.24(-3.18%)
Jan 08, 2009 7.480 7.605 7.411 7.492 171,191,200 -0.03(-0.42%)
Jan 07, 2009 7.756 7.812 7.511 7.524 169,614,176 -0.41(-5.22%)
Jan 06, 2009 7.906 8.044 7.850 7.938 198,526,352 +0.13(+1.61%)
Jan 05, 2009 7.906 7.994 7.768 7.812 165,561,168 -0.13(-1.66%)
Jan 02, 2009 7.862 8.038 7.662 7.944 152,669,536 +0.09(+1.12%)
Jan 01, 2009 7.630 7.925 7.574 7.856 0 +0.00(+0.00%)
Dec 31, 2008 7.630 7.925 7.574 7.856 141,381,984 +0.24(+3.22%)
Dec 30, 2008 7.367 7.649 7.342 7.611 93,675,272 +0.28(+3.85%)
Dec 29, 2008 7.411 7.417 7.191 7.329 61,433,516 -0.06(-0.85%)
Dec 26, 2008 7.461 7.473 7.301 7.392 48,184,252 +0.01(+0.08%)
Dec 24, 2008 7.285 7.398 7.216 7.386 28,804,898 +0.16(+2.17%)
Dec 23, 2008 7.442 7.511 7.210 7.229 95,167,272 -0.18(-2.37%)
Dec 22, 2008 7.693 7.731 7.291 7.404 191,684,768 -0.27(-3.52%)
Dec 19, 2008 7.693 7.875 7.561 7.674 210,501,360 -0.04(-0.50%)
Dec 18, 2008 7.979 8.091 7.626 7.713 239,278,144 -0.23(-2.89%)
Dec 17, 2008 7.868 8.171 7.781 7.942 244,225,440 -0.07(-0.93%)
Dec 16, 2008 7.378 8.029 7.334 8.016 359,229,312 +0.81(+11.18%)
Dec 15, 2008 7.502 7.527 7.105 7.210 179,325,200 -0.31(-4.12%)
Dec 12, 2008 7.111 7.545 7.024 7.520 215,488,672 +0.14(+1.93%)
Dec 11, 2008 7.868 7.930 7.341 7.378 250,187,200 -0.61(-7.68%)
Dec 10, 2008 8.196 8.240 7.818 7.992 250,724,496 -0.14(-1.75%)
Dec 09, 2008 8.326 8.550 8.060 8.134 311,837,920 -0.34(-4.02%)
Dec 08, 2008 8.271 8.568 8.178 8.475 325,647,136 +0.53(+6.71%)
Dec 05, 2008 7.179 7.992 7.167 7.942 360,631,232 +0.58(+7.92%)
Dec 04, 2008 7.260 7.781 7.186 7.359 287,463,648 -0.08(-1.08%)
Dec 03, 2008 7.012 7.527 6.752 7.440 336,812,288 +0.37(+5.17%)
Dec 02, 2008 6.752 7.124 6.473 7.074 316,220,896 +0.53(+8.15%)
Dec 01, 2008 7.545 7.564 6.528 6.541 269,026,624 -1.31(-16.67%)
Nov 28, 2008 7.669 7.917 7.582 7.849 87,929,040 +0.19(+2.51%)
Nov 26, 2008 7.111 7.688 7.068 7.657 220,614,384 +0.34(+4.66%)
Nov 25, 2008 7.347 7.452 6.956 7.316 378,087,424 +0.40(+5.83%)
Nov 24, 2008 6.330 7.186 6.249 6.913 495,498,208 +0.91(+15.19%)
Nov 21, 2008 6.094 6.107 5.375 6.001 579,718,400 +0.18(+3.09%)
Nov 20, 2008 6.411 6.559 5.729 5.822 646,692,096 -0.70(-10.74%)
Nov 19, 2008 7.241 7.291 6.473 6.522 334,042,464 -0.76(-10.47%)
Nov 18, 2008 7.421 7.508 6.981 7.285 348,413,760 -0.11(-1.43%)
Nov 17, 2008 7.756 7.824 7.347 7.390 297,702,944 -0.50(-6.36%)
Nov 14, 2008 8.134 8.351 7.787 7.892 308,547,648 -0.42(-5.07%)
Nov 13, 2008 7.868 8.382 7.254 8.314 423,171,392 +0.56(+7.28%)
Nov 12, 2008 8.116 8.271 7.731 7.750 305,404,864 -0.51(-6.16%)
Nov 11, 2008 8.401 8.531 8.122 8.258 281,423,456 -0.30(-3.48%)
Nov 10, 2008 9.033 9.114 8.376 8.556 183,650,592 -0.26(-2.95%)
Nov 07, 2008 8.816 8.946 8.599 8.816 183,877,712 +0.12(+1.35%)
Nov 06, 2008 9.182 9.387 8.649 8.698 264,302,544 -0.63(-6.78%)
Nov 05, 2008 10.06 10.13 9.269 9.331 193,317,760 -0.87(-8.57%)
Nov 04, 2008 9.864 10.25 9.821 10.21 181,597,312 +0.48(+4.97%)
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.