Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.020 5.090 4.850 5.000 24,396 +0.01(+0.20%)
Nov 26, 2008 4.900 5.080 4.800 4.990 45,714 +0.06(+1.22%)
Nov 25, 2008 4.990 4.990 4.900 4.930 90,059 +0.02(+0.41%)
Nov 24, 2008 5.110 5.140 4.850 4.910 185,781 +0.04(+0.82%)
Nov 21, 2008 5.030 5.040 4.740 4.870 347,815 +0.05(+1.04%)
Nov 20, 2008 5.080 5.110 4.740 4.820 67,374 -0.49(-9.23%)
Nov 19, 2008 5.630 5.630 5.220 5.310 67,750 -0.37(-6.51%)
Nov 18, 2008 5.420 5.680 5.360 5.680 32,031 +0.34(+6.37%)
Nov 17, 2008 5.550 5.560 5.340 5.340 26,783 -0.28(-4.98%)
Nov 14, 2008 5.650 5.710 5.370 5.620 0 -0.16(-2.77%)
Nov 13, 2008 5.020 5.960 5.000 5.780 57,814 +0.68(+13.33%)
Nov 12, 2008 5.350 5.350 4.930 5.100 35,018 -0.25(-4.67%)
Nov 11, 2008 5.350 5.370 5.200 5.350 15,000 -0.07(-1.29%)
Nov 10, 2008 5.880 5.910 5.420 5.420 26,700 -0.37(-6.42%)
Nov 07, 2008 5.800 6.180 5.730 5.792 51,250 +0.08(+1.44%)
Nov 06, 2008 6.000 6.000 5.650 5.710 28,100 -0.29(-4.83%)
Nov 05, 2008 6.420 6.490 5.910 6.000 87,104 -0.37(-5.81%)
Nov 04, 2008 6.400 6.440 6.190 6.370 67,072 +0.15(+2.41%)
Nov 03, 2008 5.960 6.260 5.960 6.220 25,865 +0.39(+6.69%)
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%)
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.