Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.775 7.090 6.775 7.090 3,344,159 +0.31(+4.62%)
Dec 30, 2008 6.661 6.959 6.633 6.777 3,586,437 +0.05(+0.78%)
Dec 29, 2008 6.698 6.865 6.595 6.725 2,719,208 -0.01(-0.09%)
Dec 26, 2008 6.610 6.838 6.464 6.730 2,141,040 +0.08(+1.27%)
Dec 24, 2008 6.213 6.646 6.198 6.646 3,111,723 +0.46(+7.41%)
Dec 23, 2008 6.173 6.240 6.147 6.188 3,964,613 +0.04(+0.62%)
Dec 22, 2008 6.111 6.266 6.105 6.149 3,652,182 +0.04(+0.73%)
Dec 19, 2008 6.143 6.173 6.023 6.105 4,696,532 -0.02(-0.34%)
Dec 18, 2008 5.919 6.228 5.919 6.126 10,277,537 +0.23(+3.98%)
Dec 17, 2008 5.873 5.953 5.841 5.892 2,925,688 -0.04(-0.71%)
Dec 16, 2008 5.712 6.042 5.704 5.934 2,962,956 +0.20(+3.50%)
Dec 15, 2008 5.721 5.767 5.708 5.733 948,600 +0.03(+0.52%)
Dec 12, 2008 5.742 5.761 5.704 5.704 826,551 -0.07(-1.24%)
Dec 11, 2008 5.847 5.850 5.746 5.776 963,085 -0.07(-1.21%)
Dec 10, 2008 5.877 5.883 5.811 5.846 1,193,618 -0.02(-0.42%)
Dec 09, 2008 5.860 5.915 5.801 5.871 1,144,619 -0.05(-0.93%)
Dec 08, 2008 5.759 5.942 5.746 5.926 2,417,210 +0.09(+1.59%)
Dec 05, 2008 5.797 5.833 5.750 5.833 1,154,120 +0.00(+0.07%)
Dec 04, 2008 5.845 5.845 5.759 5.828 1,068,084 -0.05(-0.93%)
Dec 03, 2008 5.824 5.888 5.809 5.883 796,240 +0.00(+0.00%)
Dec 02, 2008 5.826 6.000 5.826 5.883 961,523 +0.01(+0.18%)
Dec 01, 2008 5.949 5.961 5.824 5.873 803,280 +0.11(+1.96%)
Nov 28, 2008 5.744 5.851 5.665 5.760 797,406 -0.09(-1.53%)
Nov 26, 2008 5.693 5.853 5.681 5.849 1,220,850 +0.16(+2.74%)
Nov 25, 2008 5.695 5.719 5.599 5.693 1,138,289 +0.06(+1.01%)
Nov 24, 2008 5.699 5.750 5.569 5.636 1,057,497 +0.12(+2.14%)
Nov 21, 2008 5.737 5.758 5.376 5.518 1,381,108 -0.06(-1.09%)
Nov 20, 2008 5.796 5.796 5.579 5.579 1,438,675 -0.20(-3.54%)
Nov 19, 2008 5.985 5.985 5.752 5.784 835,478 -0.20(-3.36%)
Nov 18, 2008 6.137 6.137 5.955 5.985 1,194,317 -0.19(-3.06%)
Nov 17, 2008 6.230 6.230 6.113 6.174 620,616 -0.08(-1.20%)
Nov 14, 2008 6.328 6.332 6.249 6.249 786,956 -0.07(-1.12%)
Nov 13, 2008 6.379 6.379 6.257 6.320 1,090,349 -0.02(-0.38%)
Nov 12, 2008 6.454 6.460 6.290 6.344 986,908 -0.12(-1.79%)
Nov 11, 2008 6.452 6.543 6.391 6.460 1,162,978 +0.04(+0.60%)
Nov 10, 2008 6.443 6.492 6.326 6.421 809,314 -0.04(-0.63%)
Nov 07, 2008 6.531 6.531 6.431 6.462 732,125 -0.02(-0.31%)
Nov 06, 2008 6.439 6.482 6.425 6.482 905,086 +0.03(+0.53%)
Nov 05, 2008 6.468 6.468 6.391 6.447 1,540,893 +0.03(+0.41%)
Nov 04, 2008 6.543 6.543 6.389 6.421 2,199,744 -0.01(-0.16%)
Nov 03, 2008 6.427 6.462 5.997 6.431 1,216,113 +0.29(+4.76%)
Oct 31, 2008 6.175 6.197 6.124 6.139 1,034,113 -0.05(-0.79%)
Oct 30, 2008 6.157 6.218 6.122 6.188 956,990 +0.03(+0.41%)
Oct 29, 2008 6.102 6.225 6.022 6.163 1,881,944 +0.01(+0.13%)
Oct 28, 2008 6.149 6.225 6.081 6.155 851,808 -0.01(-0.16%)
Oct 27, 2008 6.041 6.218 6.032 6.165 1,012,656 +0.13(+2.21%)
Oct 24, 2008 5.947 6.247 5.924 6.032 1,046,516 -0.21(-3.30%)
Oct 23, 2008 6.178 6.267 6.126 6.237 1,707,151 +0.06(+0.90%)
Oct 22, 2008 6.323 6.323 6.181 6.181 981,762 -0.13(-2.02%)
Oct 21, 2008 6.382 6.382 6.269 6.309 1,887,213 -0.03(-0.52%)
Oct 20, 2008 6.584 6.584 6.271 6.342 1,048,712 +0.03(+0.42%)
Oct 17, 2008 6.280 6.474 6.214 6.316 1,421,236 -0.09(-1.35%)
Oct 16, 2008 6.582 6.609 6.319 6.402 1,175,209 -0.41(-5.97%)
Oct 15, 2008 6.983 6.983 6.492 6.808 3,171,363 -0.14(-1.96%)
Oct 14, 2008 6.727 7.105 6.511 6.944 2,132,521 +0.68(+10.81%)
Oct 13, 2008 5.928 6.676 5.924 6.267 1,823,531 +0.63(+11.27%)
Oct 10, 2008 6.366 7.226 5.483 5.632 2,668,952 -0.96(-14.51%)
Oct 09, 2008 6.598 6.854 6.429 6.588 2,185,153 +0.05(+0.76%)
Oct 08, 2008 6.788 6.899 6.474 6.538 1,476,871 -0.32(-4.61%)
Oct 07, 2008 7.491 7.587 6.854 6.854 675,310 -0.37(-5.07%)
Oct 06, 2008 7.438 7.438 7.060 7.220 1,009,485 -0.14(-1.94%)
Oct 03, 2008 7.579 7.579 7.267 7.363 639,570 -0.17(-2.26%)
Oct 02, 2008 7.790 7.790 7.461 7.534 689,097 -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.