Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.971 6.060 5.923 6.048 43,128,408 +0.01(+0.20%)
Nov 26, 2008 5.721 6.043 5.661 6.036 129,004,248 +0.28(+4.79%)
Nov 25, 2008 6.100 6.107 5.637 5.760 219,580,352 -0.36(-5.88%)
Nov 24, 2008 6.018 6.172 5.736 6.120 195,759,040 +0.18(+3.06%)
Nov 21, 2008 5.582 5.970 5.539 5.939 224,553,440 +0.48(+8.83%)
Nov 20, 2008 5.618 5.906 5.388 5.457 236,076,528 -0.21(-3.63%)
Nov 19, 2008 5.692 5.973 5.649 5.663 211,262,368 -0.10(-1.67%)
Nov 18, 2008 5.754 5.802 5.443 5.759 396,588,384 +0.73(+14.49%)
Nov 17, 2008 5.107 5.246 5.001 5.030 92,148,032 -0.19(-3.68%)
Nov 14, 2008 5.267 5.486 5.143 5.222 0 -0.21(-3.94%)
Nov 13, 2008 5.255 5.462 4.840 5.436 222,848,640 +0.10(+1.83%)
Nov 12, 2008 5.517 5.596 5.315 5.339 118,624,840 -0.36(-6.35%)
Nov 11, 2008 5.774 5.827 5.522 5.700 93,820,536 -0.16(-2.69%)
Nov 10, 2008 6.055 6.131 5.754 5.858 91,678,632 -0.08(-1.36%)
Nov 07, 2008 5.802 5.999 5.752 5.939 106,067,304 +0.17(+2.97%)
Nov 06, 2008 6.030 6.072 5.723 5.767 173,009,504 -0.45(-7.20%)
Nov 05, 2008 6.496 6.506 6.167 6.215 130,530,752 -0.34(-5.20%)
Nov 04, 2008 6.710 6.710 6.414 6.556 157,923,584 -0.06(-0.96%)
Nov 03, 2008 6.523 6.753 6.523 6.619 126,734,952 +0.06(+0.86%)
Oct 31, 2008 6.367 6.731 6.367 6.563 167,847,120 +0.10(+1.57%)
Oct 30, 2008 6.271 6.563 6.210 6.462 171,377,392 +0.39(+6.47%)
Oct 29, 2008 6.004 6.292 5.949 6.069 163,682,480 +0.05(+0.88%)
Oct 28, 2008 5.443 6.033 5.277 6.016 161,922,352 +0.67(+12.54%)
Oct 27, 2008 5.436 5.616 5.316 5.346 139,776,832 -0.22(-3.88%)
Oct 24, 2008 5.186 5.712 5.148 5.562 160,779,024 -0.12(-2.14%)
Oct 23, 2008 6.038 6.088 5.443 5.683 221,008,064 -0.36(-5.90%)
Oct 22, 2008 6.405 6.405 5.879 6.040 179,133,824 -0.48(-7.41%)
Oct 21, 2008 6.894 6.978 6.493 6.523 163,480,336 -0.51(-7.22%)
Oct 20, 2008 6.909 7.075 6.703 7.031 126,393,184 +0.22(+3.27%)
Oct 17, 2008 6.763 7.081 6.553 6.808 128,554,208 +0.01(+0.13%)
Oct 16, 2008 6.624 6.830 6.354 6.799 169,844,224 +0.18(+2.72%)
Oct 15, 2008 6.751 6.961 6.575 6.619 168,610,224 -0.32(-4.60%)
Oct 14, 2008 7.207 7.372 6.837 6.938 166,084,688 -0.16(-2.25%)
Oct 13, 2008 6.601 7.183 6.489 7.098 156,776,608 +0.75(+11.89%)
Oct 10, 2008 6.211 6.969 6.086 6.343 0 -0.26(-3.90%)
Oct 09, 2008 7.000 7.050 6.601 6.601 197,670,736 -0.26(-3.75%)
Oct 08, 2008 6.474 7.201 6.367 6.858 240,795,456 +0.05(+0.81%)
Oct 07, 2008 6.988 7.166 6.787 6.803 159,930,176 -0.22(-3.10%)
Oct 06, 2008 7.245 7.372 6.739 7.021 172,594,032 -0.35(-4.77%)
Oct 03, 2008 7.387 7.734 7.307 7.372 0 -0.04(-0.60%)
Oct 02, 2008 7.590 7.595 7.192 7.417 165,476,352 -0.29(-3.80%)
Oct 01, 2008 7.914 8.010 7.619 7.710 128,407,408 -0.22(-2.75%)
Sep 30, 2008 7.754 7.970 7.711 7.928 130,286,752 +0.29(+3.79%)
Sep 29, 2008 8.085 8.126 7.591 7.638 160,366,352 -0.56(-6.82%)
Sep 26, 2008 8.046 8.329 8.046 8.197 0 +0.02(+0.23%)
Sep 25, 2008 8.000 8.306 7.914 8.178 129,256,464 +0.16(+1.97%)
Sep 24, 2008 8.051 8.123 7.907 8.020 117,260,352 -0.02(-0.21%)
Sep 23, 2008 8.149 8.308 7.998 8.037 114,119,936 -0.05(-0.59%)
Sep 22, 2008 8.349 8.378 8.042 8.085 129,044,240 -0.19(-2.28%)
Sep 19, 2008 8.378 8.435 8.180 8.274 0 +0.23(+2.83%)
Sep 18, 2008 7.969 8.176 7.893 8.046 214,607,712 +0.20(+2.58%)
Sep 17, 2008 8.162 8.211 7.833 7.843 186,048,624 -0.46(-5.49%)
Sep 16, 2008 7.677 8.401 7.550 8.300 311,881,440 +0.53(+6.79%)
Sep 15, 2008 7.847 7.986 7.771 7.771 148,767,536 -0.28(-3.49%)
Sep 12, 2008 8.015 8.089 7.936 8.053 98,111,016 -0.04(-0.47%)
Sep 11, 2008 7.926 8.133 7.914 8.090 148,604,256 +0.07(+0.92%)
Sep 10, 2008 7.917 8.078 7.890 8.017 129,588,488 +0.13(+1.63%)
Sep 09, 2008 7.974 8.106 7.888 7.888 152,273,088 +0.05(+0.59%)
Sep 08, 2008 7.811 7.861 7.687 7.842 110,047,720 +0.13(+1.73%)
Sep 05, 2008 7.562 7.739 7.540 7.708 0 +0.09(+1.12%)
Sep 04, 2008 7.713 7.730 7.561 7.622 91,443,416 -0.11(-1.40%)
Sep 03, 2008 7.854 7.931 7.637 7.730 110,946,720 -0.16(-1.98%)
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.