Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.845 7.047 6.564 6.668 8,683,048 -0.09(-1.31%)
Jan 29, 2009 7.068 7.116 6.738 6.757 8,703,569 -0.46(-6.39%)
Jan 28, 2009 6.934 7.245 6.845 7.218 9,688,875 +0.55(+8.25%)
Jan 27, 2009 6.653 6.723 6.433 6.668 6,873,722 +0.13(+2.01%)
Jan 26, 2009 6.686 6.961 6.365 6.536 10,282,096 -0.18(-2.68%)
Jan 23, 2009 6.060 6.760 5.898 6.717 15,964,897 +0.44(+7.01%)
Jan 22, 2009 6.286 6.598 6.057 6.277 10,165,327 -0.19(-2.93%)
Jan 21, 2009 5.861 6.466 5.702 6.466 15,240,620 +0.72(+12.61%)
Jan 20, 2009 6.549 6.549 5.736 5.742 13,847,773 -0.73(-11.24%)
Jan 16, 2009 6.405 6.573 6.127 6.469 13,386,656 +0.25(+3.98%)
Jan 15, 2009 6.341 6.500 5.947 6.222 16,960,924 -0.12(-1.88%)
Jan 14, 2009 6.591 6.591 6.243 6.341 10,187,788 -0.42(-6.28%)
Jan 13, 2009 6.396 6.808 6.240 6.766 12,565,451 +0.33(+5.18%)
Jan 12, 2009 6.683 6.753 6.359 6.433 8,273,739 -0.29(-4.32%)
Jan 09, 2009 6.949 6.967 6.536 6.723 14,943,506 -0.13(-1.96%)
Jan 08, 2009 7.346 7.398 6.793 6.857 22,552,886 -0.55(-7.39%)
Jan 07, 2009 7.765 7.799 7.365 7.404 7,577,582 -0.49(-6.16%)
Jan 06, 2009 8.269 8.367 7.753 7.890 12,794,885 -0.28(-3.44%)
Jan 05, 2009 7.866 8.371 7.695 8.171 10,743,945 +0.19(+2.33%)
Jan 02, 2009 7.481 8.037 7.288 7.985 6,297,747 +0.43(+5.75%)
Dec 31, 2008 7.209 7.603 7.163 7.551 6,154,128 +0.33(+4.53%)
Dec 30, 2008 6.876 7.230 6.799 7.224 5,221,141 +0.37(+5.35%)
Dec 29, 2008 7.047 7.047 6.714 6.857 5,058,575 -0.26(-3.61%)
Dec 26, 2008 7.041 7.218 6.928 7.114 2,195,890 +0.02(+0.34%)
Dec 24, 2008 6.980 7.148 6.851 7.090 1,728,749 +0.05(+0.74%)
Dec 23, 2008 7.313 7.340 7.013 7.038 5,514,217 -0.17(-2.37%)
Dec 22, 2008 7.496 7.572 7.080 7.209 4,834,386 -0.29(-3.87%)
Dec 19, 2008 7.716 7.927 7.401 7.499 7,471,363 -0.14(-1.88%)
Dec 18, 2008 7.701 7.887 7.545 7.643 9,756,980 -0.02(-0.24%)
Dec 17, 2008 7.866 8.012 7.621 7.661 10,129,255 -0.36(-4.50%)
Dec 16, 2008 7.249 8.022 7.194 8.022 10,645,499 +0.90(+12.66%)
Dec 15, 2008 7.603 7.603 6.952 7.120 6,595,951 -0.42(-5.55%)
Dec 12, 2008 7.120 7.597 6.799 7.539 8,093,005 +0.27(+3.66%)
Dec 11, 2008 7.658 8.016 7.255 7.273 8,966,287 -0.49(-6.30%)
Dec 10, 2008 7.866 8.074 7.508 7.762 8,250,355 -0.00(-0.04%)
Dec 09, 2008 7.734 8.453 7.533 7.765 14,761,594 -0.02(-0.24%)
Dec 08, 2008 7.395 7.945 7.340 7.783 11,403,285 +0.65(+9.08%)
Dec 05, 2008 6.485 7.135 6.265 7.135 10,660,074 +0.49(+7.41%)
Dec 04, 2008 6.130 7.087 6.020 6.643 18,017,222 +0.39(+6.31%)
Dec 03, 2008 5.898 6.402 5.806 6.249 14,280,171 +0.13(+2.15%)
Dec 02, 2008 5.540 6.139 5.540 6.118 12,006,460 +0.37(+6.49%)
Dec 01, 2008 6.365 6.417 5.721 5.745 11,953,355 -0.83(-12.56%)
Nov 28, 2008 6.564 6.601 6.344 6.570 4,585,023 -0.02(-0.28%)
Nov 26, 2008 5.730 6.650 5.601 6.588 13,368,880 +0.75(+12.76%)
Nov 25, 2008 5.687 6.023 5.565 5.843 21,478,830 +0.08(+1.32%)
Nov 24, 2008 5.174 5.837 5.064 5.766 20,250,696 +0.62(+12.05%)
Nov 21, 2008 4.966 5.171 4.572 5.146 23,527,940 +0.33(+6.85%)
Nov 20, 2008 5.167 5.501 4.782 4.816 25,607,560 -0.39(-7.51%)
Nov 19, 2008 5.873 5.898 5.204 5.207 20,792,288 -0.80(-13.28%)
Nov 18, 2008 6.210 6.494 5.809 6.005 17,772,930 -0.27(-4.29%)
Nov 17, 2008 6.475 6.702 6.271 6.274 12,230,622 -0.42(-6.26%)
Nov 14, 2008 7.242 7.499 6.665 6.692 15,989,764 -0.71(-9.62%)
Nov 13, 2008 7.267 7.404 6.103 7.404 26,416,788 +0.21(+2.89%)
Nov 12, 2008 7.881 8.040 7.154 7.197 13,215,699 -0.84(-10.49%)
Nov 11, 2008 8.006 8.327 7.551 8.040 9,725,922 +0.05(+0.57%)
Nov 10, 2008 8.520 8.602 7.826 7.994 8,568,929 -0.36(-4.32%)
Nov 07, 2008 8.666 8.923 8.049 8.355 10,308,177 -0.37(-4.27%)
Nov 06, 2008 9.760 9.779 8.648 8.728 10,763,914 -1.18(-11.88%)
Nov 05, 2008 10.04 10.37 9.880 9.904 12,001,014 -0.27(-2.64%)
Nov 04, 2008 9.834 10.23 9.745 10.17 10,152,296 +0.59(+6.12%)
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.