Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.779 9.957 9.735 9.813 58,627,200 -0.02(-0.23%)
Dec 30, 2008 9.646 9.868 9.602 9.835 68,495,144 +0.25(+2.66%)
Dec 29, 2008 9.486 9.585 9.425 9.580 57,374,544 +0.11(+1.11%)
Dec 26, 2008 9.458 9.513 9.403 9.475 26,885,804 +0.05(+0.53%)
Dec 24, 2008 9.475 9.497 9.380 9.425 25,764,958 -0.01(-0.12%)
Dec 23, 2008 9.608 9.641 9.419 9.436 58,275,428 -0.08(-0.87%)
Dec 22, 2008 9.630 9.702 9.364 9.519 85,593,928 -0.07(-0.69%)
Dec 19, 2008 9.613 9.713 9.508 9.585 104,753,448 +0.10(+1.05%)
Dec 18, 2008 9.608 9.735 9.386 9.486 95,249,568 -0.07(-0.75%)
Dec 17, 2008 9.547 9.735 9.419 9.558 84,625,728 -0.06(-0.63%)
Dec 16, 2008 9.281 9.735 9.275 9.619 119,957,512 +0.40(+4.39%)
Dec 15, 2008 9.369 9.486 9.142 9.214 90,601,576 -0.16(-1.71%)
Dec 12, 2008 9.159 9.408 9.020 9.375 79,176,520 +0.20(+2.17%)
Dec 11, 2008 9.092 9.408 8.970 9.175 117,869,968 -0.01(-0.06%)
Dec 10, 2008 9.225 9.308 9.070 9.181 61,219,308 +0.06(+0.61%)
Dec 09, 2008 9.164 9.408 9.087 9.126 78,616,552 -0.25(-2.72%)
Dec 08, 2008 9.347 9.558 9.264 9.380 90,750,512 +0.21(+2.30%)
Dec 05, 2008 8.893 9.408 8.765 9.170 108,386,592 +0.16(+1.72%)
Dec 04, 2008 9.065 9.336 8.943 9.015 87,752,712 -0.19(-2.11%)
Dec 03, 2008 8.937 9.281 8.765 9.209 124,460,352 +0.33(+3.75%)
Dec 02, 2008 8.688 8.915 8.560 8.876 78,465,952 +0.41(+4.84%)
Dec 01, 2008 8.965 9.059 8.422 8.466 83,015,816 -0.64(-7.00%)
Nov 28, 2008 8.876 9.120 8.749 9.103 38,113,092 +0.20(+2.24%)
Nov 26, 2008 8.660 8.921 8.588 8.904 80,236,120 +0.07(+0.82%)
Nov 25, 2008 9.054 9.159 8.644 8.832 98,204,192 -0.06(-0.62%)
Nov 24, 2008 8.843 9.137 8.555 8.887 133,421,040 +0.21(+2.36%)
Nov 21, 2008 8.306 8.771 8.040 8.682 169,604,432 +0.68(+8.44%)
Nov 20, 2008 8.583 8.882 7.901 8.006 164,346,400 -0.62(-7.13%)
Nov 19, 2008 8.948 9.142 8.594 8.621 99,504,096 -0.40(-4.48%)
Nov 18, 2008 8.838 9.081 8.649 9.026 106,542,760 +0.21(+2.32%)
Nov 17, 2008 8.921 9.098 8.788 8.821 77,118,432 -0.20(-2.21%)
Nov 14, 2008 9.115 9.469 8.987 9.020 0 -0.25(-2.69%)
Nov 13, 2008 8.799 9.281 8.477 9.270 112,993,216 +0.50(+5.69%)
Nov 12, 2008 9.120 9.175 8.760 8.771 100,968,192 -0.52(-5.61%)
Nov 11, 2008 9.115 9.303 8.926 9.292 67,833,104 +0.09(+1.02%)
Nov 10, 2008 9.530 9.585 9.059 9.198 62,597,064 -0.14(-1.54%)
Nov 07, 2008 9.137 9.419 9.087 9.342 71,393,024 +0.27(+2.99%)
Nov 06, 2008 9.408 9.441 8.987 9.070 102,987,168 -0.35(-3.71%)
Nov 05, 2008 10.02 10.07 9.375 9.419 109,326,400 -0.78(-7.66%)
Nov 04, 2008 10.04 10.22 9.929 10.20 84,495,896 +0.36(+3.66%)
Nov 03, 2008 9.890 9.979 9.735 9.840 74,860,040 +0.03(+0.28%)
Oct 31, 2008 9.840 10.11 9.752 9.813 109,343,800 -0.08(-0.84%)
Oct 30, 2008 9.879 9.996 9.597 9.896 102,731,824 +0.37(+3.90%)
Oct 29, 2008 9.735 10.04 9.491 9.525 119,621,872 -0.35(-3.54%)
Oct 28, 2008 9.242 9.973 8.921 9.874 152,705,936 +0.79(+8.72%)
Oct 27, 2008 9.031 9.552 8.887 9.081 114,620,824 -0.10(-1.09%)
Oct 24, 2008 8.815 9.436 8.688 9.181 117,283,376 -0.29(-3.10%)
Oct 23, 2008 9.358 9.558 8.921 9.475 119,932,368 +0.20(+2.15%)
Oct 22, 2008 9.447 9.563 9.142 9.275 124,345,640 -0.33(-3.46%)
Oct 21, 2008 9.791 9.946 9.597 9.608 128,459,704 +0.00(+0.00%)
Oct 20, 2008 9.558 9.691 9.342 9.608 97,330,688 +0.24(+2.54%)
Oct 17, 2008 9.103 9.713 8.998 9.369 126,719,696 -0.03(-0.35%)
Oct 16, 2008 9.167 9.414 8.649 9.403 147,843,712 +0.39(+4.30%)
Oct 15, 2008 9.580 9.580 8.954 9.015 129,162,720 -0.48(-5.02%)
Oct 14, 2008 9.635 9.696 9.314 9.491 152,931,728 +0.25(+2.70%)
Oct 13, 2008 9.126 9.369 8.799 9.242 191,811,584 +0.85(+10.17%)
Oct 10, 2008 8.217 8.810 7.929 8.389 268,724,736 -0.29(-3.38%)
Oct 09, 2008 9.585 9.630 8.583 8.682 166,595,280 -0.81(-8.52%)
Oct 08, 2008 9.624 10.00 9.491 9.491 202,577,616 -0.29(-2.95%)
Oct 07, 2008 10.47 10.53 9.779 9.779 170,976,656 -0.71(-6.81%)
Oct 06, 2008 10.25 10.50 9.846 10.49 186,738,960 -0.03(-0.32%)
Oct 03, 2008 10.49 10.74 10.43 10.53 0 +0.12(+1.12%)
Oct 02, 2008 10.43 10.62 10.36 10.41 106,772,480 -0.08(-0.79%)
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.