Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.381 8.611 8.260 8.595 40,367,068 +0.19(+2.24%)
Nov 26, 2008 8.177 8.423 8.109 8.407 84,981,216 +0.07(+0.82%)
Nov 25, 2008 8.548 8.647 8.161 8.339 104,011,912 -0.05(-0.62%)
Nov 24, 2008 8.349 8.627 8.077 8.391 141,311,456 +0.19(+2.36%)
Nov 21, 2008 7.842 8.281 7.591 8.198 179,634,688 +0.64(+8.44%)
Nov 20, 2008 8.103 8.386 7.460 7.559 174,065,712 -0.58(-7.13%)
Nov 19, 2008 8.449 8.632 8.114 8.140 105,388,688 -0.38(-4.48%)
Nov 18, 2008 8.344 8.574 8.166 8.522 112,843,608 +0.19(+2.32%)
Nov 17, 2008 8.423 8.590 8.297 8.328 81,679,152 -0.19(-2.21%)
Nov 14, 2008 8.606 8.940 8.485 8.517 0 -0.24(-2.69%)
Nov 13, 2008 8.307 8.763 8.004 8.752 119,675,544 +0.47(+5.69%)
Nov 12, 2008 8.611 8.663 8.271 8.281 106,939,368 -0.49(-5.61%)
Nov 11, 2008 8.606 8.783 8.428 8.773 71,844,696 +0.09(+1.02%)
Nov 10, 2008 8.998 9.050 8.553 8.684 66,299,004 -0.14(-1.54%)
Nov 07, 2008 8.627 8.893 8.579 8.820 75,615,152 +0.26(+2.99%)
Nov 06, 2008 8.883 8.914 8.485 8.564 109,077,744 -0.33(-3.71%)
Nov 05, 2008 9.464 9.511 8.851 8.893 115,791,880 -0.58(-6.11%)
Nov 04, 2008 9.323 9.493 9.220 9.472 90,993,520 +0.33(+3.66%)
Nov 03, 2008 9.184 9.266 9.040 9.138 80,616,680 +0.03(+0.28%)
Oct 31, 2008 9.138 9.390 9.055 9.112 117,752,200 -0.08(-0.84%)
Oct 30, 2008 9.174 9.282 8.911 9.189 110,631,768 +0.34(+3.90%)
Oct 29, 2008 9.040 9.323 8.814 8.844 128,820,640 -0.32(-3.54%)
Oct 28, 2008 8.582 9.261 8.284 9.169 164,448,816 +0.74(+8.72%)
Oct 27, 2008 8.387 8.870 8.253 8.433 123,435,016 -0.09(-1.09%)
Oct 24, 2008 8.186 8.762 8.068 8.525 126,302,312 -0.27(-3.10%)
Oct 23, 2008 8.690 8.875 8.284 8.798 129,155,008 +0.19(+2.15%)
Oct 22, 2008 8.772 8.880 8.489 8.613 133,907,656 -0.31(-3.46%)
Oct 21, 2008 9.091 9.235 8.911 8.922 138,338,096 +0.00(+0.00%)
Oct 20, 2008 8.875 8.999 8.675 8.922 104,815,288 +0.22(+2.54%)
Oct 17, 2008 8.453 9.019 8.356 8.700 136,464,272 -0.03(-0.35%)
Oct 16, 2008 8.513 8.742 8.031 8.731 159,212,688 +0.36(+4.30%)
Oct 15, 2008 8.896 8.896 8.314 8.371 139,095,168 -0.44(-5.02%)
Oct 14, 2008 8.947 9.004 8.649 8.814 164,691,968 +0.23(+2.70%)
Oct 13, 2008 8.474 8.700 8.170 8.582 206,561,632 +0.79(+10.17%)
Oct 10, 2008 7.630 8.181 7.363 7.790 289,389,312 -0.27(-3.38%)
Oct 09, 2008 8.901 8.942 7.970 8.062 179,406,240 -0.75(-8.52%)
Oct 08, 2008 8.937 9.287 8.814 8.814 218,155,568 -0.27(-2.95%)
Oct 07, 2008 9.724 9.776 9.081 9.081 184,124,544 -0.66(-6.81%)
Oct 06, 2008 9.518 9.750 9.143 9.745 201,098,944 -0.03(-0.32%)
Oct 03, 2008 9.740 9.976 9.688 9.776 0 +0.11(+1.12%)
Oct 02, 2008 9.683 9.858 9.621 9.668 114,983,144 -0.08(-0.79%)
Oct 01, 2008 9.395 9.822 9.302 9.745 132,771,552 +0.26(+2.71%)
Sep 30, 2008 9.225 9.488 9.133 9.488 146,795,584 +0.41(+4.48%)
Sep 29, 2008 9.405 9.601 9.081 9.081 137,161,088 -0.52(-5.41%)
Sep 26, 2008 9.421 9.632 9.369 9.601 0 +0.01(+0.11%)
Sep 25, 2008 9.313 9.668 9.307 9.590 111,980,912 +0.33(+3.61%)
Sep 24, 2008 9.344 9.359 9.133 9.256 76,761,760 -0.01(-0.11%)
Sep 23, 2008 9.364 9.518 9.266 9.266 118,926,960 -0.03(-0.33%)
Sep 22, 2008 9.416 9.596 9.271 9.297 87,246,632 -0.25(-2.59%)
Sep 19, 2008 9.724 9.771 9.107 9.544 0 +0.29(+3.11%)
Sep 18, 2008 8.963 9.431 8.906 9.256 185,987,936 +0.42(+4.78%)
Sep 17, 2008 9.045 9.323 8.829 8.834 142,186,912 -0.33(-3.59%)
Sep 16, 2008 9.107 9.282 9.004 9.163 161,330,416 -0.12(-1.33%)
Sep 15, 2008 9.318 9.534 9.287 9.287 130,766,240 -0.29(-3.06%)
Sep 12, 2008 9.410 9.629 9.364 9.580 84,091,552 +0.12(+1.25%)
Sep 11, 2008 9.261 9.477 9.251 9.462 64,767,532 +0.10(+1.04%)
Sep 10, 2008 9.400 9.493 9.313 9.364 74,387,272 -0.02(-0.22%)
Sep 09, 2008 9.801 9.868 9.385 9.385 106,319,680 -0.46(-4.70%)
Sep 08, 2008 9.693 9.873 9.652 9.848 95,127,504 +0.32(+3.40%)
Sep 05, 2008 9.580 9.693 9.493 9.524 0 -0.08(-0.86%)
Sep 04, 2008 9.879 10.08 9.601 9.606 90,324,656 -0.27(-2.76%)
Sep 03, 2008 9.863 9.961 9.801 9.879 58,905,772 +0.02(+0.16%)
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.