Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.673 8.000 7.380 7.967 126,399 +0.32(+4.18%)
Dec 30, 2008 7.197 7.663 7.197 7.647 120,594 +0.53(+7.40%)
Dec 29, 2008 7.157 7.157 6.850 7.120 82,212 -0.04(-0.51%)
Dec 26, 2008 7.100 7.167 6.947 7.157 15,285 +0.10(+1.47%)
Dec 24, 2008 7.110 7.233 6.930 7.053 28,983 -0.08(-1.08%)
Dec 23, 2008 7.353 7.463 6.933 7.130 144,588 -0.15(-2.02%)
Dec 22, 2008 7.337 7.497 7.103 7.277 108,525 -0.02(-0.32%)
Dec 19, 2008 7.863 7.863 7.260 7.300 256,563 -0.20(-2.67%)
Dec 18, 2008 7.707 8.097 7.413 7.500 143,118 -0.33(-4.17%)
Dec 17, 2008 7.647 8.000 7.617 7.827 120,609 +0.16(+2.04%)
Dec 16, 2008 7.257 7.670 7.190 7.670 143,316 +0.55(+7.67%)
Dec 15, 2008 7.277 7.660 7.033 7.123 95,856 -0.15(-2.02%)
Dec 12, 2008 7.060 7.323 6.933 7.270 108,009 +0.09(+1.30%)
Dec 11, 2008 7.480 7.667 7.177 7.177 73,347 -0.44(-5.78%)
Dec 10, 2008 7.553 7.903 7.337 7.617 85,920 +0.09(+1.15%)
Dec 09, 2008 7.593 7.773 7.407 7.530 61,629 -0.15(-1.91%)
Dec 08, 2008 7.530 8.147 7.380 7.677 223,365 +0.30(+4.07%)
Dec 05, 2008 7.270 7.423 6.910 7.377 280,746 +0.01(+0.14%)
Dec 04, 2008 7.723 7.820 7.323 7.367 192,432 -0.44(-5.64%)
Dec 03, 2008 7.850 8.083 7.453 7.807 205,785 -0.30(-3.70%)
Dec 02, 2008 7.450 8.157 7.107 8.107 139,017 +0.76(+10.39%)
Dec 01, 2008 8.487 8.487 7.333 7.343 215,850 -1.28(-14.81%)
Nov 28, 2008 8.567 8.877 8.500 8.620 22,893 +0.06(+0.66%)
Nov 26, 2008 7.820 8.593 7.507 8.563 198,819 +0.59(+7.44%)
Nov 25, 2008 8.107 8.167 7.543 7.970 152,883 -0.06(-0.71%)
Nov 24, 2008 7.823 8.467 7.083 8.027 259,965 +0.36(+4.70%)
Nov 21, 2008 7.107 7.667 6.677 7.667 194,769 +0.62(+8.85%)
Nov 20, 2008 7.723 7.763 6.940 7.043 202,026 -0.73(-9.43%)
Nov 19, 2008 8.303 8.533 7.633 7.777 217,788 -0.46(-5.62%)
Nov 18, 2008 8.313 8.567 7.783 8.240 249,579 +0.06(+0.77%)
Nov 17, 2008 8.453 8.663 7.647 8.177 207,984 -0.41(-4.81%)
Nov 14, 2008 8.833 9.000 8.417 8.590 112,902 -0.53(-5.78%)
Nov 13, 2008 8.270 9.250 8.103 9.117 306,768 +0.82(+9.84%)
Nov 12, 2008 8.643 9.117 8.030 8.300 255,240 -0.75(-8.32%)
Nov 11, 2008 8.667 9.497 8.410 9.053 232,341 +0.24(+2.68%)
Nov 10, 2008 9.357 9.567 8.737 8.817 212,829 -0.32(-3.54%)
Nov 07, 2008 9.527 9.527 9.113 9.140 412,398 +0.06(+0.70%)
Nov 06, 2008 9.000 9.663 8.693 9.077 351,561 +0.39(+4.49%)
Nov 05, 2008 8.900 8.967 8.667 8.687 121,251 -0.30(-3.37%)
Nov 04, 2008 8.900 9.077 8.800 8.990 104,409 +0.21(+2.35%)
Nov 03, 2008 8.913 9.023 8.372 8.783 145,659 +0.31(+3.62%)
Oct 31, 2008 7.870 8.793 7.747 8.477 157,317 +0.58(+7.30%)
Oct 30, 2008 7.740 8.017 7.333 7.900 162,318 +0.70(+9.67%)
Oct 29, 2008 6.700 7.267 6.700 7.203 129,591 +0.59(+8.87%)
Oct 28, 2008 6.423 6.750 6.020 6.617 168,834 +0.28(+4.42%)
Oct 27, 2008 6.543 6.590 6.280 6.337 107,388 -0.38(-5.66%)
Oct 24, 2008 6.667 6.777 6.000 6.717 147,189 -0.26(-3.68%)
Oct 23, 2008 7.530 7.772 6.690 6.973 226,581 -0.62(-8.17%)
Oct 22, 2008 7.960 7.997 7.500 7.593 188,865 -0.51(-6.33%)
Oct 21, 2008 8.273 8.333 8.013 8.107 86,493 -0.23(-2.72%)
Oct 20, 2008 8.233 8.333 8.223 8.333 141,042 +0.25(+3.14%)
Oct 17, 2008 8.017 8.333 7.813 8.080 153,747 -0.14(-1.70%)
Oct 16, 2008 7.900 8.333 7.150 8.220 274,242 +0.26(+3.27%)
Oct 15, 2008 8.263 8.263 7.880 7.960 204,459 -0.37(-4.48%)
Oct 14, 2008 9.130 9.320 8.067 8.333 147,024 -0.29(-3.40%)
Oct 13, 2008 8.913 8.913 7.917 8.627 230,976 +0.83(+10.69%)
Oct 10, 2008 7.333 8.000 6.333 7.793 326,913 +0.35(+4.70%)
Oct 09, 2008 8.590 8.980 7.343 7.443 146,037 -17.55(-70.22%)
Oct 08, 2008 26.67 26.67 23.85 25.00 1,552,500 -2.04(-7.53%)
Oct 07, 2008 28.34 29.81 26.40 27.03 55,377 -1.17(-4.15%)
Oct 06, 2008 29.52 29.89 27.33 28.20 104,475 -2.13(-7.02%)
Oct 03, 2008 30.99 30.99 29.70 30.33 49,260 +0.19(+0.63%)
Oct 02, 2008 30.58 30.58 29.34 30.14 153,474 -0.46(-1.49%)
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.