Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.220 5.890 5.180 5.830 57,290 +0.59(+11.26%)
Oct 30, 2008 5.230 5.480 5.150 5.240 145,059 +0.14(+2.75%)
Oct 29, 2008 4.740 5.270 4.680 5.100 299,125 +0.40(+8.51%)
Oct 28, 2008 4.710 4.740 4.350 4.700 143,843 +0.34(+7.80%)
Oct 27, 2008 5.100 5.110 4.360 4.360 62,878 -0.81(-15.67%)
Oct 24, 2008 4.940 5.280 4.900 5.170 49,253 -0.22(-4.08%)
Oct 23, 2008 5.250 5.390 5.040 5.390 41,040 +0.11(+2.08%)
Oct 22, 2008 5.510 5.560 5.240 5.280 32,650 -0.52(-8.97%)
Oct 21, 2008 5.900 5.940 5.630 5.800 69,404 -0.14(-2.36%)
Oct 20, 2008 5.810 6.020 5.780 5.940 55,492 +0.20(+3.48%)
Oct 17, 2008 5.940 5.980 5.710 5.740 0 -0.33(-5.44%)
Oct 16, 2008 5.810 6.070 5.320 6.070 81,500 +0.28(+4.84%)
Oct 15, 2008 5.840 6.070 5.630 5.790 88,100 -0.05(-0.86%)
Oct 14, 2008 7.020 7.530 5.650 5.840 79,499 -0.12(-2.01%)
Oct 13, 2008 6.033 6.140 5.830 5.960 11,589 +0.37(+6.62%)
Oct 10, 2008 5.800 5.800 5.090 5.590 0 -0.55(-8.96%)
Oct 09, 2008 5.960 6.600 5.620 6.140 134,768 +0.49(+8.67%)
Oct 08, 2008 5.590 6.020 5.510 5.650 72,128 -0.25(-4.24%)
Oct 07, 2008 7.000 7.040 5.840 5.900 137,545 -0.88(-12.98%)
Oct 06, 2008 6.750 6.850 5.580 6.780 141,214 -0.19(-2.70%)
Oct 03, 2008 7.120 7.250 6.950 6.968 0 -0.00(-0.03%)
Oct 02, 2008 7.530 7.560 6.890 6.970 71,750 -0.76(-9.83%)
Oct 01, 2008 7.940 7.940 7.600 7.730 115,331 -0.31(-3.86%)
Sep 30, 2008 8.210 8.330 8.030 8.040 63,128 -0.16(-1.95%)
Sep 29, 2008 8.770 8.790 7.760 8.200 88,577 -0.77(-8.58%)
Sep 26, 2008 9.250 9.270 8.920 8.970 0 -0.24(-2.61%)
Sep 25, 2008 9.570 9.590 9.200 9.210 61,409 -0.25(-2.64%)
Sep 24, 2008 9.850 9.850 9.410 9.460 40,216 -0.28(-2.87%)
Sep 23, 2008 9.660 9.930 9.610 9.740 30,601 +0.07(+0.72%)
Sep 22, 2008 9.970 10.19 9.670 9.670 137,724 -0.56(-5.47%)
Sep 19, 2008 9.840 10.23 9.550 10.23 0 +0.65(+6.78%)
Sep 18, 2008 11.56 11.56 9.230 9.580 71,727 -0.01(-0.10%)
Sep 17, 2008 9.780 9.800 9.210 9.590 46,318 -0.24(-2.44%)
Sep 16, 2008 9.970 9.970 9.750 9.830 28,044 -0.27(-2.67%)
Sep 15, 2008 10.16 10.39 10.09 10.10 18,100 -0.43(-4.08%)
Sep 12, 2008 10.43 10.58 10.40 10.53 0 +0.09(+0.86%)
Sep 11, 2008 10.48 10.48 10.29 10.44 52,800 -0.15(-1.42%)
Sep 10, 2008 10.49 10.70 10.43 10.59 26,920 +0.14(+1.34%)
Sep 09, 2008 10.34 10.64 10.34 10.45 47,110 -0.12(-1.14%)
Sep 08, 2008 10.54 10.63 10.31 10.57 28,912 +0.14(+1.34%)
Sep 05, 2008 10.28 10.57 10.14 10.43 0 +0.15(+1.46%)
Sep 04, 2008 10.75 10.75 10.25 10.28 73,200 -0.47(-4.37%)
Sep 03, 2008 10.71 10.90 10.69 10.75 23,637 +0.09(+0.84%)
Sep 02, 2008 10.55 10.84 10.55 10.66 19,000 +0.18(+1.72%)
Aug 29, 2008 10.70 10.70 10.44 10.48 0 -0.34(-3.14%)
Aug 28, 2008 10.46 10.87 10.46 10.82 16,992 +0.33(+3.15%)
Aug 27, 2008 10.42 10.54 10.40 10.49 19,040 +0.13(+1.25%)
Aug 26, 2008 10.50 10.50 10.30 10.36 22,353 -0.10(-0.96%)
Aug 25, 2008 10.52 10.54 10.43 10.46 17,500 -0.08(-0.76%)
Aug 22, 2008 10.46 10.56 10.30 10.54 0 +0.09(+0.86%)
Aug 21, 2008 10.34 10.51 10.33 10.45 40,494 +0.16(+1.55%)
Aug 20, 2008 10.23 10.33 10.02 10.29 40,830 +0.07(+0.68%)
Aug 19, 2008 10.30 10.34 10.22 10.22 29,650 -0.18(-1.73%)
Aug 18, 2008 10.51 10.52 10.35 10.40 24,050 -0.02(-0.19%)
Aug 15, 2008 10.34 10.45 10.25 10.42 0 +0.04(+0.39%)
Aug 14, 2008 10.22 10.46 10.20 10.38 23,430 +0.11(+1.07%)
Aug 13, 2008 10.45 10.45 10.11 10.27 26,707 -0.17(-1.63%)
Aug 12, 2008 10.25 10.44 10.15 10.44 25,050 +0.19(+1.85%)
Aug 11, 2008 10.33 10.38 10.22 10.25 18,508 -0.09(-0.87%)
Aug 08, 2008 10.04 10.38 10.04 10.34 27,826 +0.05(+0.49%)
Aug 07, 2008 10.35 10.35 10.23 10.29 77,242 -0.08(-0.77%)
Aug 06, 2008 10.28 10.49 10.13 10.37 70,637 +0.15(+1.47%)
Aug 05, 2008 10.76 10.76 10.16 10.22 83,350 -0.66(-6.07%)
Aug 04, 2008 10.60 10.96 10.60 10.88 10,100 +0.18(+1.68%)
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.