Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.784 5.979 5.517 5.908 4,634,836 +0.10(+1.68%)
Nov 26, 2008 5.127 5.846 4.976 5.810 10,799,742 +0.56(+10.64%)
Nov 25, 2008 5.438 5.677 4.950 5.251 10,152,116 -0.06(-1.17%)
Nov 24, 2008 4.622 5.473 4.471 5.313 17,511,248 +0.90(+20.28%)
Nov 21, 2008 4.213 4.471 3.868 4.418 17,241,866 +0.42(+10.42%)
Nov 20, 2008 4.728 4.737 3.983 4.001 20,908,764 -0.78(-16.33%)
Nov 19, 2008 5.278 5.393 4.755 4.781 13,036,437 -0.60(-11.20%)
Nov 18, 2008 5.402 5.588 5.136 5.384 13,416,566 -0.04(-0.65%)
Nov 17, 2008 5.739 5.846 5.411 5.420 14,911,071 -0.45(-7.70%)
Nov 14, 2008 5.686 6.378 5.571 5.872 18,601,458 +0.17(+2.95%)
Nov 13, 2008 5.393 5.917 5.198 5.704 28,304,608 +0.32(+5.93%)
Nov 12, 2008 6.644 6.671 5.367 5.384 35,852,244 -1.41(-20.76%)
Nov 11, 2008 7.096 7.123 6.600 6.795 9,637,882 -0.30(-4.25%)
Nov 10, 2008 7.283 7.504 6.990 7.096 11,084,930 -0.14(-1.96%)
Nov 07, 2008 7.318 7.496 7.096 7.238 13,501,527 +0.04(+0.62%)
Nov 06, 2008 7.921 7.983 7.158 7.194 20,428,256 -0.88(-10.88%)
Nov 05, 2008 8.613 8.755 8.028 8.072 11,009,602 -0.66(-7.52%)
Nov 04, 2008 8.720 8.773 8.347 8.729 10,619,938 +0.23(+2.71%)
Nov 03, 2008 8.604 8.764 8.303 8.498 9,925,170 -0.12(-1.34%)
Oct 31, 2008 8.365 8.924 8.010 8.613 15,571,950 +0.25(+2.97%)
Oct 30, 2008 7.895 8.702 7.895 8.365 14,926,254 +0.63(+8.14%)
Oct 29, 2008 7.921 8.445 7.735 7.735 17,924,408 -0.10(-1.25%)
Oct 28, 2008 7.229 7.895 6.928 7.833 10,090,214 +0.93(+13.50%)
Oct 27, 2008 6.777 7.221 6.674 6.901 11,730,352 -0.01(-0.13%)
Oct 24, 2008 7.034 7.238 6.830 6.910 15,411,221 -0.56(-7.48%)
Oct 23, 2008 7.229 7.504 6.883 7.469 12,436,723 +0.29(+4.08%)
Oct 22, 2008 7.895 7.895 6.919 7.176 11,955,069 -0.84(-10.51%)
Oct 21, 2008 8.321 8.436 7.992 8.019 9,525,711 -0.32(-3.83%)
Oct 20, 2008 8.205 8.383 7.859 8.338 10,712,206 -0.01(-0.11%)
Oct 17, 2008 7.629 8.434 7.611 8.347 20,336,020 +0.54(+6.93%)
Oct 16, 2008 7.682 7.877 7.061 7.806 21,405,806 +0.16(+2.09%)
Oct 15, 2008 8.356 8.445 7.575 7.646 16,847,498 -0.81(-9.55%)
Oct 14, 2008 8.365 8.516 7.886 8.454 26,667,178 +0.70(+9.04%)
Oct 13, 2008 7.664 7.859 6.795 7.753 30,307,998 +0.57(+7.90%)
Oct 10, 2008 8.604 9.270 6.688 7.185 56,049,256 -1.81(-20.12%)
Oct 09, 2008 10.31 10.31 8.986 8.995 12,497,777 -1.14(-11.21%)
Oct 08, 2008 10.27 10.96 10.09 10.13 13,433,131 -0.38(-3.63%)
Oct 07, 2008 11.58 11.66 10.47 10.51 14,014,556 -0.96(-8.35%)
Oct 06, 2008 11.17 11.52 10.80 11.47 13,191,356 +0.04(+0.31%)
Oct 03, 2008 12.27 12.32 11.35 11.43 11,210,703 -0.65(-5.36%)
Oct 02, 2008 12.78 12.84 12.05 12.08 8,141,471 -0.72(-5.61%)
Oct 01, 2008 12.82 12.96 12.64 12.80 6,497,546 -0.13(-1.03%)
Sep 30, 2008 12.95 12.98 12.50 12.93 9,457,569 +0.25(+1.96%)
Sep 29, 2008 13.51 13.76 12.44 12.68 11,775,446 -0.98(-7.14%)
Sep 26, 2008 13.40 13.78 13.24 13.66 0 +0.14(+1.05%)
Sep 25, 2008 13.12 13.69 13.09 13.52 6,304,653 +0.46(+3.53%)
Sep 24, 2008 13.20 13.39 12.98 13.06 7,677,013 -0.12(-0.88%)
Sep 23, 2008 13.74 13.92 13.02 13.17 7,205,401 -0.48(-3.51%)
Sep 22, 2008 13.76 14.06 13.60 13.65 8,349,094 -0.27(-1.91%)
Sep 19, 2008 14.19 15.07 13.87 13.92 0 +0.01(+0.06%)
Sep 18, 2008 13.53 14.21 13.09 13.91 13,997,683 +0.56(+4.19%)
Sep 17, 2008 14.06 14.10 13.31 13.35 8,850,505 -0.84(-5.94%)
Sep 16, 2008 14.05 14.39 13.78 14.19 8,353,924 -0.14(-0.99%)
Sep 15, 2008 14.53 15.14 14.25 14.33 9,104,279 -0.61(-4.10%)
Sep 12, 2008 14.92 15.04 14.62 14.95 7,397,883 -0.12(-0.82%)
Sep 11, 2008 14.96 15.23 14.78 15.07 9,276,576 +0.11(+0.71%)
Sep 10, 2008 14.80 15.11 14.62 14.96 12,309,229 +0.24(+1.63%)
Sep 09, 2008 15.11 15.32 14.72 14.72 12,247,941 -0.43(-2.87%)
Sep 08, 2008 14.99 15.31 14.92 15.16 8,466,204 +0.47(+3.20%)
Sep 05, 2008 14.29 14.78 14.25 14.69 0 +0.34(+2.35%)
Sep 04, 2008 14.72 14.73 14.34 14.35 7,034,568 -0.43(-2.94%)
Sep 03, 2008 14.54 14.81 14.43 14.79 6,298,265 +0.24(+1.65%)
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.