Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.775 7.090 6.775 7.090 3,344,293 +0.31(+4.62%)
Dec 30, 2008 6.661 6.958 6.632 6.777 3,586,581 +0.05(+0.78%)
Dec 29, 2008 6.698 6.864 6.595 6.724 2,719,317 -0.01(-0.09%)
Dec 26, 2008 6.610 6.838 6.464 6.730 2,141,125 +0.08(+1.27%)
Dec 24, 2008 6.213 6.646 6.198 6.646 3,111,847 +0.46(+7.41%)
Dec 23, 2008 6.172 6.240 6.147 6.187 3,964,770 +0.04(+0.62%)
Dec 22, 2008 6.111 6.265 6.105 6.149 3,652,327 +0.04(+0.73%)
Dec 19, 2008 6.143 6.172 6.022 6.105 4,696,719 -0.02(-0.34%)
Dec 18, 2008 5.919 6.227 5.919 6.126 10,277,946 +0.23(+3.98%)
Dec 17, 2008 5.873 5.953 5.841 5.892 2,925,804 -0.04(-0.71%)
Dec 16, 2008 5.712 6.042 5.704 5.934 2,963,074 +0.20(+3.50%)
Dec 15, 2008 5.720 5.767 5.708 5.733 948,638 +0.03(+0.52%)
Dec 12, 2008 5.742 5.761 5.704 5.704 826,583 -0.07(-1.24%)
Dec 11, 2008 5.847 5.849 5.746 5.775 963,124 -0.07(-1.21%)
Dec 10, 2008 5.877 5.883 5.811 5.846 1,193,665 -0.02(-0.42%)
Dec 09, 2008 5.860 5.915 5.801 5.870 1,144,665 -0.05(-0.93%)
Dec 08, 2008 5.758 5.942 5.746 5.925 2,417,306 +0.09(+1.59%)
Dec 05, 2008 5.796 5.832 5.750 5.832 1,154,165 +0.00(+0.07%)
Dec 04, 2008 5.845 5.845 5.758 5.828 1,068,127 -0.05(-0.93%)
Dec 03, 2008 5.824 5.887 5.809 5.883 796,272 +0.00(+0.00%)
Dec 02, 2008 5.826 5.999 5.826 5.883 961,561 +0.01(+0.18%)
Dec 01, 2008 5.949 5.961 5.824 5.873 803,311 +0.11(+1.96%)
Nov 28, 2008 5.743 5.851 5.665 5.760 797,438 -0.09(-1.53%)
Nov 26, 2008 5.693 5.853 5.680 5.849 1,220,899 +0.16(+2.74%)
Nov 25, 2008 5.695 5.719 5.599 5.693 1,138,334 +0.06(+1.01%)
Nov 24, 2008 5.699 5.749 5.569 5.636 1,057,539 +0.12(+2.14%)
Nov 21, 2008 5.737 5.757 5.376 5.518 1,381,164 -0.06(-1.09%)
Nov 20, 2008 5.796 5.796 5.579 5.579 1,438,732 -0.20(-3.54%)
Nov 19, 2008 5.985 5.985 5.751 5.784 835,511 -0.20(-3.36%)
Nov 18, 2008 6.137 6.137 5.954 5.985 1,194,365 -0.19(-3.06%)
Nov 17, 2008 6.230 6.230 6.112 6.173 620,640 -0.08(-1.20%)
Nov 14, 2008 6.328 6.332 6.248 6.248 786,988 -0.07(-1.12%)
Nov 13, 2008 6.378 6.378 6.257 6.319 1,090,392 -0.02(-0.38%)
Nov 12, 2008 6.453 6.459 6.290 6.344 986,947 -0.12(-1.79%)
Nov 11, 2008 6.451 6.543 6.390 6.459 1,163,025 +0.04(+0.60%)
Nov 10, 2008 6.443 6.492 6.326 6.421 809,347 -0.04(-0.63%)
Nov 07, 2008 6.530 6.530 6.431 6.461 732,155 -0.02(-0.31%)
Nov 06, 2008 6.439 6.482 6.425 6.482 905,122 +0.03(+0.53%)
Nov 05, 2008 6.468 6.468 6.390 6.447 1,540,955 +0.03(+0.41%)
Nov 04, 2008 6.543 6.543 6.388 6.421 2,199,832 -0.01(-0.16%)
Nov 03, 2008 6.427 6.461 5.997 6.431 1,216,162 +0.29(+4.76%)
Oct 31, 2008 6.174 6.197 6.124 6.139 1,034,154 -0.05(-0.79%)
Oct 30, 2008 6.157 6.217 6.121 6.188 957,029 +0.03(+0.41%)
Oct 29, 2008 6.102 6.225 6.022 6.163 1,882,019 +0.01(+0.13%)
Oct 28, 2008 6.149 6.225 6.080 6.155 851,842 -0.01(-0.16%)
Oct 27, 2008 6.041 6.217 6.031 6.165 1,012,696 +0.13(+2.21%)
Oct 24, 2008 5.947 6.247 5.924 6.031 1,046,558 -0.21(-3.30%)
Oct 23, 2008 6.178 6.266 6.125 6.237 1,707,219 +0.06(+0.90%)
Oct 22, 2008 6.323 6.323 6.181 6.181 981,801 -0.13(-2.02%)
Oct 21, 2008 6.382 6.382 6.268 6.308 1,887,289 -0.03(-0.52%)
Oct 20, 2008 6.584 6.584 6.270 6.342 1,048,754 +0.03(+0.42%)
Oct 17, 2008 6.280 6.474 6.213 6.315 1,421,293 -0.09(-1.35%)
Oct 16, 2008 6.582 6.609 6.319 6.401 1,175,256 -0.41(-5.97%)
Oct 15, 2008 6.983 6.983 6.492 6.808 3,171,490 -0.14(-1.96%)
Oct 14, 2008 6.727 7.104 6.511 6.944 2,132,607 +0.68(+10.81%)
Oct 13, 2008 5.928 6.676 5.924 6.266 1,823,604 +0.63(+11.27%)
Oct 10, 2008 6.366 7.226 5.483 5.632 2,669,058 -0.96(-14.51%)
Oct 09, 2008 6.597 6.854 6.429 6.588 2,185,241 +0.05(+0.76%)
Oct 08, 2008 6.787 6.899 6.474 6.538 1,476,930 -0.32(-4.61%)
Oct 07, 2008 7.490 7.587 6.854 6.854 675,337 -0.37(-5.07%)
Oct 06, 2008 7.437 7.437 7.059 7.220 1,009,525 -0.14(-1.94%)
Oct 03, 2008 7.578 7.578 7.267 7.363 639,595 -0.17(-2.26%)
Oct 02, 2008 7.790 7.790 7.461 7.533 689,124 -0.11(-1.46%)
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.