Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.058 9.090 8.822 9.011 0 +0.00(+0.00%)
Dec 30, 2008 8.743 9.027 8.656 9.011 4,740,769 +0.35(+4.01%)
Dec 29, 2008 8.845 9.074 8.522 8.664 3,392,198 -0.24(-2.75%)
Dec 26, 2008 9.035 9.035 8.774 8.908 961,711 -0.06(-0.70%)
Dec 24, 2008 8.964 9.058 8.806 8.972 958,878 +0.00(+0.00%)
Dec 23, 2008 9.587 9.974 8.814 8.972 2,461,255 -0.35(-3.73%)
Dec 22, 2008 9.619 9.619 9.106 9.319 2,933,386 -0.39(-4.06%)
Dec 19, 2008 9.579 9.855 9.295 9.713 18,659,902 +0.24(+2.58%)
Dec 18, 2008 9.666 9.729 9.303 9.469 3,044,471 -0.30(-3.07%)
Dec 17, 2008 9.981 10.20 9.721 9.768 4,095,155 -0.39(-3.88%)
Dec 16, 2008 9.390 10.22 9.287 10.16 3,717,436 +0.14(+1.42%)
Dec 15, 2008 10.06 10.23 9.895 10.02 3,348,931 -0.09(-0.94%)
Dec 12, 2008 9.366 10.23 9.319 10.12 5,128,372 +0.61(+6.39%)
Dec 11, 2008 9.058 9.721 9.058 9.508 3,148,216 +0.13(+1.35%)
Dec 10, 2008 9.311 9.934 9.074 9.382 4,080,206 +0.00(+0.00%)
Dec 09, 2008 8.601 9.666 8.601 9.382 4,745,254 +0.62(+7.12%)
Dec 08, 2008 9.003 9.003 8.490 8.758 3,756,553 +0.06(+0.63%)
Dec 05, 2008 9.153 9.153 8.498 8.703 3,590,005 -0.37(-4.09%)
Dec 04, 2008 9.461 9.548 8.972 9.074 2,341,595 -0.41(-4.33%)
Dec 03, 2008 9.303 9.713 9.003 9.484 3,411,768 +0.02(+0.17%)
Dec 02, 2008 9.469 9.626 9.145 9.469 3,455,207 +0.15(+1.61%)
Dec 01, 2008 9.690 9.690 9.248 9.319 2,298,486 -0.44(-4.53%)
Nov 28, 2008 9.374 9.839 9.374 9.761 599,732 +0.06(+0.57%)
Nov 26, 2008 8.735 9.816 8.703 9.705 2,695,148 +0.48(+5.22%)
Nov 25, 2008 9.484 9.611 8.940 9.224 4,033,670 -0.35(-3.63%)
Nov 24, 2008 8.680 9.832 8.680 9.571 4,450,963 +0.47(+5.20%)
Nov 21, 2008 8.522 9.200 8.459 9.098 4,041,536 +0.62(+7.26%)
Nov 20, 2008 8.916 9.413 8.482 8.482 6,927,103 -0.72(-7.80%)
Nov 19, 2008 9.847 10.20 9.082 9.200 3,261,423 -1.06(-10.31%)
Nov 18, 2008 10.26 10.34 9.910 10.26 2,288,616 +0.00(+0.00%)
Nov 17, 2008 9.950 10.50 9.950 10.26 3,379,930 -0.24(-2.26%)
Nov 14, 2008 10.53 10.96 10.17 10.49 3,936,980 -0.12(-1.11%)
Nov 13, 2008 10.26 10.81 9.398 10.61 5,876,466 +0.31(+2.99%)
Nov 12, 2008 10.37 10.69 10.15 10.30 3,001,807 -0.09(-0.91%)
Nov 11, 2008 10.56 10.57 10.25 10.40 1,834,492 -0.16(-1.49%)
Nov 10, 2008 11.05 11.17 10.53 10.56 2,284,669 -0.35(-3.18%)
Nov 07, 2008 10.52 11.14 10.50 10.90 2,469,224 +0.40(+3.83%)
Nov 06, 2008 10.78 11.38 10.46 10.50 4,025,124 -0.79(-6.99%)
Nov 05, 2008 11.28 11.68 11.17 11.29 4,493,082 -0.26(-2.25%)
Nov 04, 2008 11.05 11.83 11.05 11.55 4,389,888 +0.51(+4.65%)
Nov 03, 2008 10.65 11.10 10.45 11.04 2,425,702 +0.31(+2.87%)
Oct 31, 2008 10.10 11.01 9.989 10.73 3,536,077 +0.60(+5.92%)
Oct 30, 2008 10.01 10.60 9.989 10.13 4,440,468 +0.42(+4.31%)
Oct 29, 2008 10.22 10.64 9.587 9.713 11,739,005 -0.55(-5.38%)
Oct 28, 2008 10.54 10.54 10.06 10.27 5,138,492 +0.25(+2.52%)
Oct 27, 2008 9.974 10.61 9.934 10.01 2,925,170 -0.36(-3.42%)
Oct 24, 2008 8.932 10.62 8.908 10.37 2,277,718 +0.22(+2.18%)
Oct 23, 2008 10.49 11.04 9.413 10.15 4,820,032 -0.44(-4.17%)
Oct 22, 2008 11.24 11.79 10.51 10.59 3,530,863 -0.73(-6.48%)
Oct 21, 2008 12.39 12.39 11.22 11.32 4,233,489 -1.34(-10.59%)
Oct 20, 2008 12.08 12.78 12.08 12.66 4,692,609 +0.50(+4.09%)
Oct 17, 2008 11.24 12.19 10.97 12.17 17,348,072 +1.11(+10.06%)
Oct 16, 2008 11.31 11.52 10.54 11.05 4,109,319 +0.16(+1.45%)
Oct 15, 2008 10.97 11.64 10.68 10.90 5,081,260 -0.36(-3.16%)
Oct 14, 2008 11.84 12.03 10.98 11.25 6,246,675 +0.20(+1.78%)
Oct 13, 2008 10.65 11.09 10.43 11.05 2,554,812 +0.62(+5.98%)
Oct 10, 2008 10.25 10.86 9.516 10.43 2,631,731 -0.38(-3.50%)
Oct 09, 2008 11.10 11.23 10.72 10.81 4,065,916 -0.02(-0.22%)
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.