Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.847 7.049 6.566 6.670 8,680,480 -0.09(-1.31%)
Jan 29, 2009 7.070 7.119 6.740 6.759 8,700,995 -0.46(-6.39%)
Jan 28, 2009 6.936 7.248 6.847 7.220 9,686,010 +0.55(+8.25%)
Jan 27, 2009 6.655 6.725 6.434 6.670 6,871,689 +0.13(+2.01%)
Jan 26, 2009 6.688 6.963 6.367 6.538 10,279,055 -0.18(-2.68%)
Jan 23, 2009 6.062 6.762 5.900 6.719 15,960,176 +0.44(+7.01%)
Jan 22, 2009 6.288 6.600 6.059 6.279 10,162,321 -0.19(-2.93%)
Jan 21, 2009 5.863 6.468 5.704 6.468 15,236,114 +0.72(+12.61%)
Jan 20, 2009 6.551 6.551 5.738 5.744 13,843,678 -0.73(-11.24%)
Jan 16, 2009 6.407 6.575 6.129 6.471 13,382,698 +0.25(+3.98%)
Jan 15, 2009 6.343 6.502 5.948 6.224 16,955,908 -0.12(-1.88%)
Jan 14, 2009 6.593 6.593 6.245 6.343 10,184,776 -0.42(-6.28%)
Jan 13, 2009 6.398 6.810 6.242 6.768 12,561,735 +0.33(+5.18%)
Jan 12, 2009 6.685 6.755 6.361 6.434 8,271,293 -0.29(-4.32%)
Jan 09, 2009 6.951 6.969 6.538 6.725 14,939,087 -0.13(-1.96%)
Jan 08, 2009 7.348 7.400 6.795 6.859 22,546,218 -0.55(-7.39%)
Jan 07, 2009 7.767 7.801 7.367 7.407 7,575,341 -0.49(-6.16%)
Jan 06, 2009 8.272 8.369 7.755 7.893 12,791,102 -0.28(-3.44%)
Jan 05, 2009 7.868 8.373 7.697 8.174 10,740,768 +0.19(+2.33%)
Jan 02, 2009 7.483 8.039 7.290 7.987 6,295,885 +0.43(+5.75%)
Dec 31, 2008 7.211 7.605 7.165 7.553 6,152,308 +0.33(+4.53%)
Dec 30, 2008 6.878 7.232 6.801 7.226 5,219,597 +0.37(+5.35%)
Dec 29, 2008 7.049 7.049 6.716 6.859 5,057,079 -0.26(-3.61%)
Dec 26, 2008 7.043 7.220 6.930 7.116 2,195,241 +0.02(+0.34%)
Dec 24, 2008 6.982 7.150 6.853 7.092 1,728,238 +0.05(+0.74%)
Dec 23, 2008 7.315 7.342 7.015 7.040 5,512,587 -0.17(-2.37%)
Dec 22, 2008 7.498 7.575 7.083 7.211 4,832,957 -0.29(-3.87%)
Dec 19, 2008 7.718 7.929 7.403 7.501 7,469,154 -0.14(-1.88%)
Dec 18, 2008 7.703 7.890 7.547 7.645 9,754,095 -0.02(-0.24%)
Dec 17, 2008 7.868 8.015 7.624 7.663 10,126,260 -0.36(-4.50%)
Dec 16, 2008 7.251 8.024 7.196 8.024 10,642,351 +0.90(+12.66%)
Dec 15, 2008 7.605 7.605 6.954 7.122 6,594,001 -0.42(-5.55%)
Dec 12, 2008 7.122 7.599 6.801 7.541 8,090,611 +0.27(+3.66%)
Dec 11, 2008 7.660 8.018 7.257 7.275 8,963,636 -0.49(-6.30%)
Dec 10, 2008 7.868 8.076 7.510 7.764 8,247,915 -0.00(-0.04%)
Dec 09, 2008 7.737 8.455 7.535 7.767 14,757,228 -0.02(-0.24%)
Dec 08, 2008 7.397 7.948 7.342 7.786 11,399,913 +0.65(+9.08%)
Dec 05, 2008 6.486 7.138 6.266 7.138 10,656,922 +0.49(+7.41%)
Dec 04, 2008 6.132 7.089 6.022 6.645 18,011,894 +0.39(+6.31%)
Dec 03, 2008 5.900 6.404 5.808 6.251 14,275,949 +0.13(+2.15%)
Dec 02, 2008 5.542 6.141 5.542 6.120 12,002,909 +0.37(+6.49%)
Dec 01, 2008 6.367 6.419 5.722 5.747 11,949,821 -0.83(-12.56%)
Nov 28, 2008 6.566 6.603 6.346 6.572 4,583,667 -0.02(-0.28%)
Nov 26, 2008 5.731 6.652 5.603 6.590 13,364,927 +0.75(+12.76%)
Nov 25, 2008 5.689 6.025 5.566 5.845 21,472,478 +0.08(+1.32%)
Nov 24, 2008 5.175 5.838 5.065 5.768 20,244,708 +0.62(+12.05%)
Nov 21, 2008 4.967 5.172 4.573 5.148 23,520,982 +0.33(+6.85%)
Nov 20, 2008 5.169 5.502 4.784 4.817 25,599,988 -0.39(-7.51%)
Nov 19, 2008 5.875 5.900 5.206 5.209 20,786,138 -0.80(-13.28%)
Nov 18, 2008 6.211 6.496 5.811 6.007 17,767,674 -0.27(-4.29%)
Nov 17, 2008 6.477 6.703 6.272 6.276 12,227,006 -0.42(-6.26%)
Nov 14, 2008 7.245 7.501 6.667 6.694 15,985,036 -0.71(-9.62%)
Nov 13, 2008 7.269 7.407 6.104 7.407 26,408,976 +0.21(+2.89%)
Nov 12, 2008 7.883 8.042 7.156 7.199 13,211,791 -0.84(-10.49%)
Nov 11, 2008 8.009 8.330 7.553 8.042 9,723,046 +0.05(+0.57%)
Nov 10, 2008 8.522 8.605 7.828 7.997 8,566,396 -0.36(-4.32%)
Nov 07, 2008 8.669 8.926 8.052 8.357 10,305,128 -0.37(-4.27%)
Nov 06, 2008 9.763 9.782 8.651 8.730 10,760,731 -1.18(-11.88%)
Nov 05, 2008 10.04 10.37 9.883 9.907 11,997,466 -0.27(-2.64%)
Nov 04, 2008 9.837 10.23 9.748 10.18 10,149,294 +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.