Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.053 5.380 5.053 5.348 7,452,704 +0.24(+4.67%)
Dec 30, 2008 4.821 5.128 4.758 5.110 5,165,369 +0.31(+6.54%)
Dec 29, 2008 4.746 4.859 4.576 4.796 6,158,686 -0.04(-0.78%)
Dec 26, 2008 4.896 4.940 4.733 4.833 0 -0.14(-2.78%)
Dec 24, 2008 4.896 4.972 4.733 4.972 2,610,742 +0.25(+5.32%)
Dec 23, 2008 4.739 4.789 4.576 4.720 6,597,720 +0.03(+0.67%)
Dec 22, 2008 4.959 5.097 4.620 4.689 10,812,424 -0.38(-7.43%)
Dec 19, 2008 5.197 5.405 4.959 5.066 15,097,318 -0.08(-1.59%)
Dec 18, 2008 5.172 5.436 5.047 5.147 9,188,285 -0.08(-1.56%)
Dec 17, 2008 5.436 5.493 5.191 5.229 10,325,803 -0.22(-4.03%)
Dec 16, 2008 5.003 5.449 4.940 5.449 9,990,219 +0.60(+12.44%)
Dec 15, 2008 5.028 5.091 4.620 4.846 8,534,530 -0.18(-3.50%)
Dec 12, 2008 4.727 5.179 4.720 5.022 0 +0.02(+0.38%)
Dec 11, 2008 5.310 5.449 4.909 5.003 11,651,204 -0.42(-7.75%)
Dec 10, 2008 5.392 5.493 5.135 5.423 8,407,052 +0.14(+2.61%)
Dec 09, 2008 5.398 5.681 5.254 5.285 10,261,068 -0.26(-4.64%)
Dec 08, 2008 5.624 5.725 5.103 5.543 16,369,307 +0.28(+5.24%)
Dec 05, 2008 4.915 5.442 4.833 5.267 0 +0.24(+4.74%)
Dec 04, 2008 4.859 5.398 4.859 5.028 13,282,463 -0.11(-2.08%)
Dec 03, 2008 4.764 5.229 4.670 5.135 12,868,789 +0.14(+2.89%)
Dec 02, 2008 5.210 5.210 4.614 4.990 13,990,418 +0.44(+9.66%)
Dec 01, 2008 5.568 5.649 4.520 4.551 11,200,399 -1.34(-22.71%)
Nov 28, 2008 5.700 5.926 5.486 5.888 4,228,983 +0.27(+4.84%)
Nov 26, 2008 5.149 5.616 5.111 5.616 6,954,581 +0.21(+3.80%)
Nov 25, 2008 5.367 5.510 4.831 5.410 15,962,611 +0.36(+7.03%)
Nov 24, 2008 4.363 5.124 4.002 5.055 24,974,432 +1.15(+29.35%)
Nov 21, 2008 4.974 4.974 3.110 3.908 36,836,612 -0.40(-9.26%)
Nov 20, 2008 4.694 4.881 4.220 4.307 30,809,662 -0.49(-10.26%)
Nov 19, 2008 5.766 5.922 4.631 4.800 20,479,728 -1.12(-18.86%)
Nov 18, 2008 5.672 6.152 5.510 5.915 15,442,420 +0.09(+1.50%)
Nov 17, 2008 5.984 6.177 5.641 5.828 10,550,842 -0.16(-2.60%)
Nov 14, 2008 6.364 6.663 5.959 5.984 0 -0.68(-10.20%)
Nov 13, 2008 5.984 6.676 5.429 6.663 21,276,118 +0.67(+11.24%)
Nov 12, 2008 6.701 6.807 5.953 5.990 18,996,814 -0.87(-12.64%)
Nov 11, 2008 6.670 6.975 6.451 6.857 8,722,556 +0.06(+0.92%)
Nov 10, 2008 7.280 7.349 6.607 6.794 8,371,618 -0.21(-3.02%)
Nov 07, 2008 7.293 7.505 6.776 7.006 0 -0.22(-3.10%)
Nov 06, 2008 7.885 8.290 7.156 7.231 19,140,988 -0.59(-7.50%)
Nov 05, 2008 8.321 8.402 7.760 7.817 15,633,118 -0.65(-7.73%)
Nov 04, 2008 8.103 8.633 7.985 8.471 16,058,038 +0.52(+6.50%)
Nov 03, 2008 7.729 7.972 7.480 7.954 9,632,494 +0.22(+2.82%)
Oct 31, 2008 7.704 8.103 7.474 7.735 0 +0.07(+0.89%)
Oct 30, 2008 7.935 8.259 7.224 7.667 13,278,707 +0.09(+1.23%)
Oct 29, 2008 7.287 7.767 7.128 7.573 16,611,717 +0.18(+2.45%)
Oct 28, 2008 6.545 7.405 6.314 7.393 17,627,244 +1.21(+19.56%)
Oct 27, 2008 6.308 7.044 6.183 6.183 15,423,079 -0.12(-1.98%)
Oct 24, 2008 5.161 6.695 5.161 6.308 0 +0.03(+0.50%)
Oct 23, 2008 6.906 6.906 6.034 6.277 17,800,056 -0.42(-6.33%)
Oct 22, 2008 6.370 7.249 6.264 6.701 20,364,790 -0.12(-1.83%)
Oct 21, 2008 5.878 7.287 5.878 6.825 24,140,524 +0.75(+12.42%)
Oct 20, 2008 6.763 6.763 5.622 6.071 16,763,863 -0.21(-3.37%)
Oct 17, 2008 6.140 6.726 6.140 6.283 0 -0.29(-4.46%)
Oct 16, 2008 6.501 7.050 6.077 6.576 14,494,891 +0.09(+1.34%)
Oct 15, 2008 6.551 7.411 6.345 6.489 20,739,242 -0.97(-13.03%)
Oct 14, 2008 5.766 7.817 5.728 7.461 63,057,292 +2.62(+54.25%)
Oct 13, 2008 5.074 5.298 4.295 4.837 16,890,662 +0.60(+14.29%)
Oct 10, 2008 4.195 4.856 3.584 4.232 0 +0.23(+5.76%)
Oct 09, 2008 5.722 6.302 3.958 4.002 40,593,752 -1.61(-28.67%)
Oct 08, 2008 6.857 6.900 5.510 5.610 21,526,274 -1.00(-15.17%)
Oct 07, 2008 7.256 7.542 6.514 6.614 11,041,475 -0.74(-10.01%)
Oct 06, 2008 7.012 7.829 6.489 7.349 13,251,655 -0.47(-6.06%)
Oct 03, 2008 8.739 9.475 6.888 7.823 0 -0.41(-5.00%)
Oct 02, 2008 8.440 8.789 7.798 8.234 8,290,799 -0.32(-3.79%)
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.