Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.423 7.127 6.423 6.939 1,689,217 +0.51(+7.88%)
Dec 30, 2008 6.404 6.592 6.104 6.432 1,705,313 -0.05(-0.72%)
Dec 29, 2008 6.724 6.780 6.198 6.479 1,107,121 -0.28(-4.17%)
Dec 26, 2008 6.893 6.893 6.573 6.761 0 -0.08(-1.10%)
Dec 24, 2008 6.583 6.949 6.432 6.836 493,298 +0.23(+3.56%)
Dec 23, 2008 7.325 7.437 6.536 6.601 1,078,411 -0.66(-9.06%)
Dec 22, 2008 7.738 7.738 6.921 7.259 654,134 -0.47(-6.08%)
Dec 19, 2008 7.362 7.944 7.362 7.728 1,723,357 +0.39(+5.38%)
Dec 18, 2008 7.296 7.700 7.090 7.334 989,463 +0.07(+0.90%)
Dec 17, 2008 6.648 7.447 6.601 7.268 1,701,169 +0.51(+7.50%)
Dec 16, 2008 6.508 6.939 6.479 6.761 1,391,644 +0.43(+6.82%)
Dec 15, 2008 6.902 7.099 6.123 6.329 883,864 -0.54(-7.80%)
Dec 12, 2008 6.357 6.864 6.357 6.864 0 +0.38(+5.79%)
Dec 11, 2008 7.005 7.193 6.390 6.489 853,720 -0.77(-10.61%)
Dec 10, 2008 7.202 7.400 6.939 7.259 1,032,161 +0.14(+1.98%)
Dec 09, 2008 7.522 7.766 6.921 7.118 1,572,432 -0.52(-6.77%)
Dec 08, 2008 7.240 7.756 7.090 7.634 1,725,397 +0.64(+9.13%)
Dec 05, 2008 6.498 7.015 6.146 6.996 0 +0.39(+5.97%)
Dec 04, 2008 6.695 7.202 6.432 6.601 895,715 -0.23(-3.43%)
Dec 03, 2008 6.554 6.893 6.207 6.836 928,504 +0.37(+5.66%)
Dec 02, 2008 6.207 6.639 5.916 6.470 1,287,910 +0.39(+6.33%)
Dec 01, 2008 6.799 6.817 6.076 6.085 1,183,639 -0.96(-13.60%)
Nov 28, 2008 6.799 7.090 6.780 7.043 842,475 +0.12(+1.76%)
Nov 26, 2008 6.245 6.939 6.132 6.921 1,121,896 +0.54(+8.38%)
Nov 25, 2008 6.000 6.404 5.869 6.385 2,430,529 +0.41(+6.92%)
Nov 24, 2008 5.831 6.010 5.484 5.972 2,159,841 +0.32(+5.65%)
Nov 21, 2008 5.550 5.691 4.977 5.653 1,988,536 +0.24(+4.51%)
Nov 20, 2008 5.869 6.104 5.296 5.409 2,873,951 -0.54(-9.00%)
Nov 19, 2008 6.921 6.986 5.925 5.944 1,633,275 -1.01(-14.57%)
Nov 18, 2008 7.202 7.259 6.573 6.958 1,222,665 -0.30(-4.14%)
Nov 17, 2008 7.569 7.634 7.184 7.259 1,072,403 -0.40(-5.27%)
Nov 14, 2008 7.916 8.282 7.376 7.663 0 -0.49(-5.99%)
Nov 13, 2008 7.728 8.151 7.090 8.151 2,249,552 +0.47(+6.11%)
Nov 12, 2008 8.620 8.677 7.663 7.681 1,640,574 -1.12(-12.70%)
Nov 11, 2008 9.118 9.174 8.705 8.799 654,440 -0.42(-4.58%)
Nov 10, 2008 9.390 9.935 9.099 9.221 951,273 -0.14(-1.50%)
Nov 07, 2008 9.362 9.456 9.062 9.362 0 +0.11(+1.22%)
Nov 06, 2008 9.785 9.860 8.893 9.250 1,571,644 -0.66(-6.63%)
Nov 05, 2008 11.19 11.27 9.822 9.907 1,947,664 -1.89(-16.00%)
Nov 04, 2008 12.84 12.84 11.41 11.79 1,657,641 -0.35(-2.86%)
Nov 03, 2008 12.38 13.07 11.93 12.14 1,314,120 -0.25(-2.05%)
Oct 31, 2008 11.92 12.73 11.51 12.40 1,764,960 +0.28(+2.33%)
Oct 30, 2008 11.25 12.22 11.05 12.11 1,927,513 +1.30(+11.98%)
Oct 29, 2008 9.522 11.33 9.259 10.82 2,752,294 +1.35(+14.29%)
Oct 28, 2008 8.611 9.710 8.245 9.466 2,780,273 +1.50(+18.87%)
Oct 27, 2008 8.461 8.780 7.963 7.963 1,671,200 -0.63(-7.32%)
Oct 24, 2008 8.545 9.203 8.226 8.592 0 -0.89(-9.41%)
Oct 23, 2008 9.635 9.907 8.705 9.484 1,732,178 -0.09(-0.98%)
Oct 22, 2008 9.700 9.869 9.250 9.578 2,237,593 -0.40(-4.05%)
Oct 21, 2008 9.907 10.52 9.653 9.982 3,504,621 +0.73(+7.92%)
Oct 20, 2008 8.620 9.381 8.395 9.250 1,581,926 +0.68(+7.89%)
Oct 17, 2008 8.104 9.221 7.869 8.573 0 +0.14(+1.67%)
Oct 16, 2008 8.001 8.480 7.325 8.433 3,116,591 +0.46(+5.77%)
Oct 15, 2008 9.212 9.475 7.954 7.972 1,045,498 -1.42(-15.10%)
Oct 14, 2008 10.31 10.43 9.015 9.390 1,389,702 -0.51(-5.12%)
Oct 13, 2008 8.865 9.897 8.855 9.897 1,954,223 +1.48(+17.63%)
Oct 10, 2008 7.700 8.414 7.062 8.414 0 +0.27(+3.34%)
Oct 09, 2008 8.883 9.268 8.010 8.141 3,138,742 -0.60(-6.87%)
Oct 08, 2008 8.536 9.146 7.860 8.742 3,159,198 -0.19(-2.10%)
Oct 07, 2008 9.578 10.27 8.893 8.930 4,204,305 -0.64(-6.67%)
Oct 06, 2008 9.625 9.672 8.714 9.569 3,336,758 -0.35(-3.50%)
Oct 03, 2008 10.95 11.45 9.747 9.916 0 -0.63(-5.97%)
Oct 02, 2008 12.11 12.11 10.34 10.55 1,761,105 -1.69(-13.81%)
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.