Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.271 6.244 4.924 6.030 105,401 +0.86(+16.69%)
Nov 26, 2008 4.865 5.308 4.799 5.168 219,789 +0.19(+3.85%)
Nov 25, 2008 5.256 5.404 4.659 4.976 122,052 -0.28(-5.33%)
Nov 24, 2008 4.261 5.278 4.047 5.256 229,614 +0.92(+21.26%)
Nov 21, 2008 3.745 4.335 3.612 4.335 410,385 +0.69(+19.03%)
Nov 20, 2008 4.497 4.615 3.634 3.642 207,354 -0.86(-19.02%)
Nov 19, 2008 4.954 4.983 4.497 4.497 120,302 -0.47(-9.50%)
Nov 18, 2008 4.976 5.064 4.571 4.969 154,108 +0.07(+1.35%)
Nov 17, 2008 5.411 5.411 4.888 4.902 167,031 -0.59(-10.74%)
Nov 14, 2008 6.141 6.214 5.470 5.492 114,728 -0.71(-11.42%)
Nov 13, 2008 5.345 6.200 5.072 6.200 222,454 +0.88(+16.64%)
Nov 12, 2008 5.912 6.111 5.300 5.315 155,482 -0.70(-11.64%)
Nov 11, 2008 5.875 6.362 5.831 6.015 183,725 +0.07(+1.24%)
Nov 10, 2008 6.495 6.531 5.861 5.942 154,013 -0.38(-6.06%)
Nov 07, 2008 6.251 6.664 6.170 6.325 154,595 +0.13(+2.02%)
Nov 06, 2008 6.561 6.988 6.192 6.200 175,988 -0.47(-7.07%)
Nov 05, 2008 7.136 7.364 6.554 6.671 248,331 -0.43(-6.02%)
Nov 04, 2008 6.539 7.261 6.539 7.099 260,110 +0.59(+9.06%)
Nov 03, 2008 6.613 7.011 6.310 6.509 119,259 -0.15(-2.21%)
Oct 31, 2008 5.897 6.657 5.846 6.657 184,823 +0.69(+11.62%)
Oct 30, 2008 5.713 6.008 5.470 5.964 198,298 +0.45(+8.16%)
Oct 29, 2008 5.802 5.816 5.485 5.514 262,310 -0.22(-3.86%)
Oct 28, 2008 5.765 5.934 5.463 5.735 309,748 +0.07(+1.30%)
Oct 27, 2008 6.052 6.244 5.662 5.662 204,520 -0.39(-6.46%)
Oct 24, 2008 6.001 6.428 6.001 6.052 278,871 -0.74(-10.86%)
Oct 23, 2008 7.320 7.578 6.413 6.789 324,894 -0.43(-5.92%)
Oct 22, 2008 7.394 7.608 7.114 7.217 222,206 -0.39(-5.14%)
Oct 21, 2008 7.438 7.998 7.261 7.608 562,707 -0.06(-0.77%)
Oct 20, 2008 7.593 7.976 7.379 7.667 279,794 +0.15(+2.06%)
Oct 17, 2008 7.335 8.080 6.981 7.512 236,535 -0.15(-2.02%)
Oct 16, 2008 7.202 7.799 6.531 7.667 241,839 +0.55(+7.66%)
Oct 15, 2008 8.736 8.780 7.033 7.121 182,326 -1.53(-17.65%)
Oct 14, 2008 9.355 9.406 8.212 8.647 151,916 -0.66(-7.05%)
Oct 13, 2008 8.839 9.303 8.168 9.303 246,142 +1.08(+13.18%)
Oct 10, 2008 7.593 8.463 7.003 8.220 308,919 -0.04(-0.54%)
Oct 09, 2008 10.36 10.67 8.153 8.264 233,467 -1.97(-19.24%)
Oct 08, 2008 9.878 11.03 9.613 10.23 305,989 +0.17(+1.69%)
Oct 07, 2008 11.58 11.58 10.01 10.06 122,361 -1.39(-12.11%)
Oct 06, 2008 12.17 12.20 10.95 11.45 301,678 -1.14(-9.02%)
Oct 03, 2008 14.17 14.46 12.55 12.58 128,745 -1.43(-10.20%)
Oct 02, 2008 14.16 14.40 13.91 14.01 202,421 -0.35(-2.41%)
Oct 01, 2008 14.52 14.77 14.29 14.36 86,005 -0.24(-1.62%)
Sep 30, 2008 14.46 14.65 13.93 14.60 130,678 +0.32(+2.22%)
Sep 29, 2008 14.81 15.18 14.28 14.28 237,627 -0.83(-5.47%)
Sep 26, 2008 15.36 15.36 14.96 15.10 0 -0.47(-3.03%)
Sep 25, 2008 15.47 15.75 15.39 15.58 131,270 +0.17(+1.10%)
Sep 24, 2008 16.32 16.42 15.40 15.41 146,301 -0.74(-4.57%)
Sep 23, 2008 16.71 17.14 16.07 16.14 146,982 -0.56(-3.35%)
Sep 22, 2008 16.51 17.47 16.51 16.70 253,858 +0.32(+1.93%)
Sep 19, 2008 16.13 16.65 15.66 16.39 0 +0.61(+3.88%)
Sep 18, 2008 14.79 15.94 14.60 15.78 345,302 +1.37(+9.52%)
Sep 17, 2008 15.12 15.24 14.26 14.40 152,293 -0.94(-6.10%)
Sep 16, 2008 14.37 15.34 14.37 15.34 173,216 +0.75(+5.15%)
Sep 15, 2008 14.60 15.15 14.46 14.59 158,167 -0.34(-2.27%)
Sep 12, 2008 14.84 14.96 14.43 14.93 235,856 +0.07(+0.50%)
Sep 11, 2008 14.85 14.92 14.39 14.85 265,972 -0.23(-1.52%)
Sep 10, 2008 15.37 15.62 14.74 15.08 228,294 -0.37(-2.39%)
Sep 09, 2008 15.33 15.75 15.29 15.45 200,837 -0.04(-0.24%)
Sep 08, 2008 15.74 15.74 15.26 15.49 164,680 +0.22(+1.45%)
Sep 05, 2008 15.36 15.53 14.95 15.27 0 +0.09(+0.58%)
Sep 04, 2008 15.17 15.35 14.84 15.18 286,181 -0.10(-0.63%)
Sep 03, 2008 14.93 15.54 14.68 15.27 188,044 +0.42(+2.83%)
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.