Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.930 8.250 7.870 8.190 4,659,180 +0.22(+2.76%)
Dec 30, 2008 7.600 7.980 7.550 7.970 3,903,732 +0.41(+5.42%)
Dec 29, 2008 7.740 7.900 7.350 7.560 5,299,818 -0.16(-2.07%)
Dec 26, 2008 7.470 7.820 7.470 7.720 3,927,357 +0.21(+2.80%)
Dec 24, 2008 7.330 7.570 7.295 7.510 2,223,041 +0.04(+0.54%)
Dec 23, 2008 7.590 7.590 7.320 7.470 6,606,510 +0.01(+0.13%)
Dec 22, 2008 7.690 7.690 7.270 7.460 10,139,418 -0.25(-3.24%)
Dec 19, 2008 8.510 8.510 7.320 7.710 13,334,038 +0.31(+4.19%)
Dec 18, 2008 7.780 7.920 7.320 7.400 7,715,274 -0.35(-4.52%)
Dec 17, 2008 7.660 7.950 7.480 7.750 9,600,305 -0.22(-2.76%)
Dec 16, 2008 7.930 7.980 7.420 7.970 14,543,296 +0.31(+4.05%)
Dec 15, 2008 8.250 8.400 7.410 7.660 11,645,764 -0.54(-6.59%)
Dec 12, 2008 7.480 8.335 7.250 8.200 12,173,888 +0.45(+5.81%)
Dec 11, 2008 7.830 8.110 7.660 7.750 10,326,276 -0.18(-2.27%)
Dec 10, 2008 7.540 8.240 7.500 7.930 10,596,146 +0.48(+6.44%)
Dec 09, 2008 7.710 8.020 7.390 7.450 12,741,272 -0.38(-4.85%)
Dec 08, 2008 7.610 8.000 7.440 7.830 11,705,192 +0.44(+5.95%)
Dec 05, 2008 7.200 7.440 6.670 7.390 11,518,474 -0.01(-0.14%)
Dec 04, 2008 7.150 7.800 6.980 7.400 15,839,716 +0.09(+1.23%)
Dec 03, 2008 6.820 7.380 5.810 7.310 17,088,588 +0.90(+14.04%)
Dec 02, 2008 5.650 6.740 5.330 6.410 13,952,006 +0.58(+9.95%)
Dec 01, 2008 6.420 6.490 5.800 5.830 8,698,065 -0.83(-12.46%)
Nov 28, 2008 6.520 6.740 6.220 6.660 4,111,322 +0.11(+1.68%)
Nov 26, 2008 5.780 6.590 5.610 6.550 9,579,889 +0.63(+10.64%)
Nov 25, 2008 6.130 6.400 5.580 5.920 9,005,414 -0.07(-1.17%)
Nov 24, 2008 5.210 6.170 5.040 5.990 15,533,316 +1.01(+20.28%)
Nov 21, 2008 4.750 5.040 4.360 4.980 15,294,361 +0.47(+10.42%)
Nov 20, 2008 5.330 5.340 4.490 4.510 18,547,076 -0.88(-16.33%)
Nov 19, 2008 5.950 6.080 5.360 5.390 11,563,945 -0.68(-11.20%)
Nov 18, 2008 6.090 6.300 5.790 6.070 11,901,137 -0.04(-0.65%)
Nov 17, 2008 6.470 6.590 6.100 6.110 13,226,835 -0.51(-7.70%)
Nov 14, 2008 6.410 7.190 6.280 6.620 16,500,386 +0.19(+2.95%)
Nov 13, 2008 6.080 6.670 5.860 6.430 25,107,544 +0.36(+5.93%)
Nov 12, 2008 7.490 7.520 6.050 6.070 31,802,660 -1.59(-20.76%)
Nov 11, 2008 8.000 8.030 7.440 7.660 8,549,263 -0.34(-4.25%)
Nov 10, 2008 8.210 8.460 7.880 8.000 9,832,864 -0.16(-1.96%)
Nov 07, 2008 8.250 8.450 8.000 8.160 11,976,502 +0.05(+0.62%)
Nov 06, 2008 8.930 9.000 8.070 8.110 18,120,842 -0.99(-10.88%)
Nov 05, 2008 9.710 9.870 9.050 9.100 9,766,045 -0.74(-7.52%)
Nov 04, 2008 9.830 9.890 9.410 9.840 9,420,394 +0.26(+2.71%)
Nov 03, 2008 9.700 9.880 9.360 9.580 8,804,102 -0.13(-1.34%)
Oct 31, 2008 9.430 10.06 9.030 9.710 13,813,066 +0.28(+2.97%)
Oct 30, 2008 8.900 9.810 8.900 9.430 13,240,303 +0.71(+8.14%)
Oct 29, 2008 8.930 9.520 8.720 8.720 15,899,809 -0.11(-1.25%)
Oct 28, 2008 8.150 8.900 7.810 8.830 8,950,504 +1.05(+13.50%)
Oct 27, 2008 7.640 8.140 7.523 7.780 10,405,385 -0.01(-0.13%)
Oct 24, 2008 7.930 8.160 7.700 7.790 13,670,492 -0.63(-7.48%)
Oct 23, 2008 8.150 8.460 7.760 8.420 11,031,970 +0.33(+4.08%)
Oct 22, 2008 8.900 8.900 7.800 8.090 10,604,719 -0.95(-10.51%)
Oct 21, 2008 9.380 9.510 9.010 9.040 8,449,762 -0.36(-3.83%)
Oct 20, 2008 9.250 9.450 8.860 9.400 9,502,240 -0.01(-0.11%)
Oct 17, 2008 8.600 9.508 8.580 9.410 18,039,024 +0.61(+6.93%)
Oct 16, 2008 8.660 8.880 7.960 8.800 18,987,976 +0.18(+2.09%)
Oct 15, 2008 9.420 9.520 8.540 8.620 14,944,539 -0.91(-9.55%)
Oct 14, 2008 9.430 9.600 8.890 9.530 23,655,066 +0.79(+9.04%)
Oct 13, 2008 8.640 8.860 7.660 8.740 26,884,648 +0.64(+7.90%)
Oct 10, 2008 9.700 10.45 7.540 8.100 49,718,376 -2.04(-20.12%)
Oct 09, 2008 11.62 11.62 10.13 10.14 11,086,127 -1.28(-11.21%)
Oct 08, 2008 11.58 12.35 11.37 11.42 11,915,831 -0.43(-3.63%)
Oct 07, 2008 13.06 13.14 11.80 11.85 12,431,583 -1.08(-8.35%)
Oct 06, 2008 12.59 12.99 12.18 12.93 11,701,365 +0.04(+0.31%)
Oct 03, 2008 13.83 13.89 12.80 12.89 9,944,431 -0.73(-5.36%)
Oct 02, 2008 14.41 14.47 13.58 13.62 7,221,875 -0.81(-5.61%)
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.