Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.270 10.45 9.140 10.35 12,895,415 +0.94(+9.99%)
Dec 30, 2008 8.960 9.580 8.610 9.410 6,841,547 +0.52(+5.85%)
Dec 29, 2008 8.590 8.963 8.500 8.890 6,358,149 +0.29(+3.37%)
Dec 26, 2008 8.920 9.100 8.400 8.600 2,730,328 -0.22(-2.49%)
Dec 24, 2008 8.970 8.970 8.550 8.820 2,753,824 +0.11(+1.26%)
Dec 23, 2008 9.310 9.740 8.600 8.710 9,439,031 -0.64(-6.84%)
Dec 22, 2008 10.57 10.57 9.040 9.350 11,786,608 -1.27(-11.96%)
Dec 19, 2008 10.55 10.75 10.15 10.62 15,245,333 +0.20(+1.92%)
Dec 18, 2008 10.05 10.61 9.990 10.42 21,692,508 +0.41(+4.10%)
Dec 17, 2008 8.290 10.37 8.210 10.01 25,877,864 +1.54(+18.18%)
Dec 16, 2008 8.320 8.570 8.168 8.470 11,597,552 +0.32(+3.93%)
Dec 15, 2008 8.520 8.690 7.980 8.150 12,264,054 -0.35(-4.12%)
Dec 12, 2008 8.000 8.520 7.700 8.500 9,675,936 +0.33(+4.04%)
Dec 11, 2008 8.720 9.070 8.000 8.170 11,827,698 -0.67(-7.58%)
Dec 10, 2008 8.840 9.380 8.540 8.840 17,194,650 +0.28(+3.27%)
Dec 09, 2008 8.500 9.590 8.180 8.560 12,751,907 -0.26(-2.95%)
Dec 08, 2008 8.940 9.115 8.351 8.820 14,796,514 +0.21(+2.44%)
Dec 05, 2008 7.460 8.670 7.350 8.610 14,210,299 +0.78(+9.96%)
Dec 04, 2008 7.180 8.820 7.100 7.830 25,004,900 +0.44(+5.95%)
Dec 03, 2008 6.540 7.440 6.400 7.390 21,078,804 +0.39(+5.57%)
Dec 02, 2008 6.540 7.020 6.300 7.000 11,106,723 +0.59(+9.20%)
Dec 01, 2008 7.200 7.300 6.350 6.410 12,754,501 -1.01(-13.61%)
Nov 28, 2008 7.330 7.500 6.700 7.420 6,683,599 +0.39(+5.55%)
Nov 26, 2008 6.280 7.200 6.080 7.030 14,188,581 +0.57(+8.82%)
Nov 25, 2008 6.950 7.180 6.010 6.460 18,082,232 -0.20(-3.00%)
Nov 24, 2008 5.940 6.820 5.600 6.660 15,312,701 +0.93(+16.23%)
Nov 21, 2008 6.060 6.290 5.120 5.730 18,157,030 -0.12(-2.05%)
Nov 20, 2008 5.700 6.260 5.070 5.850 25,496,120 +0.17(+2.99%)
Nov 19, 2008 6.280 6.430 5.200 5.680 32,451,540 -0.41(-6.73%)
Nov 18, 2008 7.060 7.350 6.040 6.090 21,392,264 -0.92(-13.12%)
Nov 17, 2008 7.420 7.710 7.000 7.010 10,640,271 -0.51(-6.78%)
Nov 14, 2008 8.190 8.670 7.420 7.520 17,021,980 -0.86(-10.26%)
Nov 13, 2008 8.390 8.500 6.920 8.380 20,509,428 +0.01(+0.12%)
Nov 12, 2008 9.690 9.930 8.360 8.370 14,617,952 -1.04(-11.05%)
Nov 11, 2008 9.530 9.770 8.820 9.410 12,409,164 -0.53(-5.33%)
Nov 10, 2008 11.06 11.17 9.810 9.940 6,246,632 -1.02(-9.31%)
Nov 07, 2008 10.66 11.16 10.13 10.96 8,480,352 +0.52(+4.98%)
Nov 06, 2008 11.17 11.97 10.17 10.44 14,595,092 -0.41(-3.78%)
Nov 05, 2008 11.60 11.93 10.65 10.85 10,698,095 -0.87(-7.42%)
Nov 04, 2008 11.97 12.14 11.41 11.72 8,662,894 +0.07(+0.60%)
Nov 03, 2008 12.10 12.47 11.37 11.65 6,691,497 -0.64(-5.21%)
Oct 31, 2008 11.73 12.58 11.35 12.29 15,506,874 +0.63(+5.40%)
Oct 30, 2008 11.56 12.00 11.07 11.66 15,663,001 +0.63(+5.71%)
Oct 29, 2008 10.19 11.99 9.750 11.03 17,496,342 +0.69(+6.67%)
Oct 28, 2008 9.310 10.34 8.870 10.34 12,401,736 +1.42(+15.92%)
Oct 27, 2008 8.760 9.580 8.720 8.920 8,344,286 -0.07(-0.78%)
Oct 24, 2008 8.910 9.520 8.690 8.990 10,464,744 -0.62(-6.45%)
Oct 23, 2008 9.200 9.680 8.610 9.610 16,378,957 +0.48(+5.26%)
Oct 22, 2008 9.850 9.970 8.650 9.130 11,142,693 -1.06(-10.40%)
Oct 21, 2008 10.51 10.78 10.12 10.19 9,525,797 -0.55(-5.12%)
Oct 20, 2008 9.910 10.79 9.900 10.74 11,624,406 +0.90(+9.15%)
Oct 17, 2008 10.30 10.35 9.780 9.840 14,357,160 -0.21(-2.09%)
Oct 16, 2008 9.010 10.05 7.650 10.05 26,120,328 +1.39(+16.05%)
Oct 15, 2008 10.30 10.45 8.590 8.660 18,003,532 -1.84(-17.52%)
Oct 14, 2008 11.78 11.97 9.980 10.50 17,840,960 -0.54(-4.89%)
Oct 13, 2008 11.10 11.20 10.02 11.04 15,311,592 +1.12(+11.29%)
Oct 10, 2008 10.02 11.46 9.230 9.920 34,367,836 -1.54(-13.44%)
Oct 09, 2008 13.68 13.68 11.28 11.46 12,280,758 -1.90(-14.22%)
Oct 08, 2008 13.02 14.00 12.69 13.36 15,250,119 -0.34(-2.48%)
Oct 07, 2008 15.30 15.56 13.70 13.70 12,922,872 -1.28(-8.54%)
Oct 06, 2008 14.71 15.15 13.86 14.98 15,507,614 -0.21(-1.38%)
Oct 03, 2008 16.53 16.72 15.01 15.19 11,302,521 -1.02(-6.29%)
Oct 02, 2008 17.12 17.35 16.03 16.21 9,597,716 -1.10(-6.35%)
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.