Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.880 6.134 5.788 6.104 509,512 +0.17(+2.79%)
Dec 30, 2008 5.871 6.070 5.846 5.939 491,026 +0.05(+0.83%)
Dec 29, 2008 5.968 5.968 5.846 5.890 353,466 -0.06(-1.06%)
Dec 26, 2008 5.871 5.968 5.871 5.953 0 +0.06(+1.08%)
Dec 24, 2008 5.890 6.007 5.859 5.890 142,656 -0.07(-1.14%)
Dec 23, 2008 5.880 6.056 5.846 5.958 251,895 +0.04(+0.66%)
Dec 22, 2008 6.090 6.159 5.846 5.919 276,419 -0.21(-3.42%)
Dec 19, 2008 6.085 6.299 6.085 6.129 172,011 -0.05(-0.79%)
Dec 18, 2008 6.319 6.319 6.109 6.177 257,244 +0.01(+0.16%)
Dec 17, 2008 6.299 6.319 6.065 6.168 403,661 -0.24(-3.73%)
Dec 16, 2008 5.987 6.455 5.983 6.406 548,970 +0.34(+5.62%)
Dec 15, 2008 6.241 6.406 5.953 6.065 279,352 -0.22(-3.49%)
Dec 12, 2008 6.631 6.631 6.163 6.285 0 -0.22(-3.37%)
Dec 11, 2008 6.806 6.825 6.392 6.504 310,825 -0.20(-3.05%)
Dec 10, 2008 6.592 6.894 6.475 6.709 239,335 +0.13(+1.92%)
Dec 09, 2008 6.811 6.835 6.543 6.582 252,828 -0.18(-2.67%)
Dec 08, 2008 6.699 6.869 6.543 6.762 438,034 +0.22(+3.43%)
Dec 05, 2008 6.173 6.543 5.958 6.538 0 +0.38(+6.17%)
Dec 04, 2008 6.090 6.358 5.968 6.158 281,040 +0.03(+0.56%)
Dec 03, 2008 6.017 6.182 5.895 6.124 224,145 +0.12(+2.03%)
Dec 02, 2008 6.114 6.158 5.895 6.002 452,082 +0.03(+0.49%)
Dec 01, 2008 6.333 6.484 5.973 5.973 227,460 -0.57(-8.78%)
Nov 28, 2008 6.460 6.577 6.371 6.548 180,529 -0.03(-0.44%)
Nov 26, 2008 6.426 6.670 6.251 6.577 267,494 +0.27(+4.33%)
Nov 25, 2008 6.212 6.324 5.992 6.304 261,926 +0.26(+4.35%)
Nov 24, 2008 5.836 6.121 5.836 6.041 433,202 +0.19(+3.25%)
Nov 21, 2008 5.914 6.075 5.481 5.851 484,996 +0.22(+3.89%)
Nov 20, 2008 6.197 6.304 5.486 5.632 671,690 -0.60(-9.69%)
Nov 19, 2008 7.040 7.279 6.226 6.236 374,025 -0.91(-12.75%)
Nov 18, 2008 7.498 7.790 6.733 7.147 609,388 -0.01(-0.20%)
Nov 17, 2008 7.054 7.342 6.582 7.162 814,796 +0.54(+8.09%)
Nov 14, 2008 6.631 7.123 6.533 6.626 0 -0.00(-0.07%)
Nov 13, 2008 6.665 6.723 6.158 6.631 605,585 -0.12(-1.80%)
Nov 12, 2008 7.176 7.249 6.699 6.752 537,799 -0.40(-5.59%)
Nov 11, 2008 8.165 8.209 6.650 7.152 719,801 -0.64(-8.19%)
Nov 10, 2008 8.521 8.521 7.478 7.790 452,564 -0.75(-8.73%)
Nov 07, 2008 8.818 8.818 8.190 8.535 0 -0.29(-3.31%)
Nov 06, 2008 9.062 9.500 8.599 8.828 400,795 -0.25(-2.74%)
Nov 05, 2008 9.110 9.166 8.735 9.076 204,810 -0.03(-0.37%)
Nov 04, 2008 8.769 9.174 8.672 9.110 238,803 +0.39(+4.53%)
Nov 03, 2008 9.062 9.062 8.570 8.716 243,893 -0.06(-0.67%)
Oct 31, 2008 8.423 8.822 8.262 8.774 0 +0.39(+4.64%)
Oct 30, 2008 8.442 8.442 8.233 8.385 214,278 +0.10(+1.20%)
Oct 29, 2008 7.830 8.395 7.664 8.285 186,788 +0.35(+4.36%)
Oct 28, 2008 7.469 8.029 7.355 7.939 356,782 +0.38(+5.09%)
Oct 27, 2008 7.588 7.702 7.550 7.555 146,123 -0.01(-0.19%)
Oct 24, 2008 7.621 7.744 7.569 7.569 0 -0.25(-3.16%)
Oct 23, 2008 7.920 7.982 7.360 7.816 349,006 -0.09(-1.20%)
Oct 22, 2008 8.338 8.338 7.844 7.911 233,539 -0.17(-2.11%)
Oct 21, 2008 8.485 8.485 7.963 8.081 209,969 +0.12(+1.49%)
Oct 20, 2008 8.366 8.366 7.858 7.963 296,576 +0.31(+4.09%)
Oct 17, 2008 7.189 7.723 7.189 7.650 0 +0.37(+5.02%)
Oct 16, 2008 7.593 7.939 7.194 7.284 353,362 -0.19(-2.60%)
Oct 15, 2008 7.782 7.948 7.355 7.479 256,166 -0.14(-1.81%)
Oct 14, 2008 8.660 8.660 7.593 7.616 537,280 -0.24(-3.02%)
Oct 13, 2008 7.251 8.812 6.810 7.854 430,764 +1.26(+19.15%)
Oct 10, 2008 6.639 6.791 5.932 6.591 0 -0.13(-1.91%)
Oct 09, 2008 8.656 8.656 6.492 6.719 821,299 -1.98(-22.79%)
Oct 08, 2008 8.295 8.893 7.317 8.703 708,808 +0.21(+2.46%)
Oct 07, 2008 8.437 8.807 7.844 8.494 458,538 +0.00(+0.06%)
Oct 06, 2008 8.670 8.788 7.858 8.489 602,112 -0.37(-4.18%)
Oct 03, 2008 9.799 9.799 8.850 8.860 0 -0.90(-9.24%)
Oct 02, 2008 9.633 9.932 9.467 9.761 240,609 +0.01(+0.10%)
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.