Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.450 7.820 7.450 7.690 3,550,986 +0.11(+1.45%)
Nov 26, 2008 7.290 7.600 7.070 7.580 6,784,040 +0.09(+1.20%)
Nov 25, 2008 7.700 7.710 7.050 7.490 10,225,064 +0.28(+3.88%)
Nov 24, 2008 7.430 7.500 7.080 7.210 9,927,184 -0.05(-0.69%)
Nov 21, 2008 7.100 7.300 6.530 7.260 10,288,779 +0.37(+5.37%)
Nov 20, 2008 7.240 7.730 6.740 6.890 14,549,506 -0.66(-8.74%)
Nov 19, 2008 7.990 8.190 7.510 7.550 8,586,596 -0.49(-6.09%)
Nov 18, 2008 8.160 8.400 7.760 8.040 8,100,725 -0.16(-1.95%)
Nov 17, 2008 8.120 8.700 7.900 8.200 9,333,314 -0.08(-0.97%)
Nov 14, 2008 8.020 8.820 7.740 8.280 0 +0.02(+0.24%)
Nov 13, 2008 7.420 8.490 7.340 8.260 22,789,577 +0.91(+12.38%)
Nov 12, 2008 6.950 7.650 6.880 7.350 8,740,836 +0.17(+2.37%)
Nov 11, 2008 7.570 7.620 6.710 7.180 10,643,461 -0.51(-6.63%)
Nov 10, 2008 8.940 9.290 7.500 7.690 9,820,160 -0.79(-9.32%)
Nov 07, 2008 6.840 8.570 6.840 8.480 12,839,628 +1.87(+28.29%)
Nov 06, 2008 7.270 7.410 6.440 6.610 7,911,004 -0.63(-8.70%)
Nov 05, 2008 7.550 7.610 7.100 7.240 9,082,180 -0.54(-6.94%)
Nov 04, 2008 8.150 8.290 7.500 7.780 8,785,590 -0.14(-1.77%)
Nov 03, 2008 7.800 8.170 7.620 7.920 5,373,269 -0.05(-0.63%)
Oct 31, 2008 8.210 8.310 7.450 7.970 8,303,270 -0.13(-1.60%)
Oct 30, 2008 7.770 8.980 7.720 8.100 12,608,483 +0.51(+6.72%)
Oct 29, 2008 7.790 8.040 7.300 7.590 10,107,151 -0.26(-3.31%)
Oct 28, 2008 7.500 7.900 6.300 7.850 12,796,765 +0.76(+10.72%)
Oct 27, 2008 7.710 7.840 7.040 7.090 5,757,771 -0.77(-9.80%)
Oct 24, 2008 7.700 8.000 7.060 7.860 9,916,240 -0.56(-6.65%)
Oct 23, 2008 8.350 8.980 7.840 8.420 13,458,513 +0.11(+1.32%)
Oct 22, 2008 9.600 9.720 8.050 8.310 11,790,475 -1.55(-15.72%)
Oct 21, 2008 9.790 10.27 9.470 9.860 8,626,432 -0.03(-0.30%)
Oct 20, 2008 8.250 9.910 8.250 9.890 14,757,855 +1.73(+21.20%)
Oct 17, 2008 7.550 8.730 7.390 8.160 0 +0.42(+5.43%)
Oct 16, 2008 8.140 8.510 7.510 7.740 12,998,384 -0.37(-4.56%)
Oct 15, 2008 8.670 8.750 7.880 8.110 9,721,779 -0.82(-9.18%)
Oct 14, 2008 9.870 10.23 8.430 8.930 13,832,274 -0.54(-5.70%)
Oct 13, 2008 8.190 9.470 7.650 9.470 7,507,921 +1.84(+24.12%)
Oct 10, 2008 8.210 8.210 6.660 7.630 17,104,609 -1.00(-11.59%)
Oct 09, 2008 9.110 9.260 8.390 8.630 9,875,058 -0.46(-5.06%)
Oct 08, 2008 9.090 9.780 8.900 9.090 14,827,763 -0.07(-0.76%)
Oct 07, 2008 8.980 9.295 8.700 9.160 15,884,040 +0.33(+3.74%)
Oct 06, 2008 9.700 10.76 8.380 8.830 13,598,462 -1.09(-10.99%)
Oct 03, 2008 10.59 10.80 9.820 9.920 0 -0.53(-5.07%)
Oct 02, 2008 11.20 11.32 10.25 10.45 6,733,286 -0.83(-7.36%)
Oct 01, 2008 11.59 11.74 11.13 11.28 4,878,334 -0.41(-3.51%)
Sep 30, 2008 11.48 11.85 11.13 11.69 5,533,680 +0.29(+2.54%)
Sep 29, 2008 12.40 12.49 10.99 11.40 10,215,839 -1.18(-9.38%)
Sep 26, 2008 12.90 12.96 12.40 12.58 0 -0.49(-3.75%)
Sep 25, 2008 12.64 13.31 12.52 13.07 5,606,527 +0.53(+4.23%)
Sep 24, 2008 12.75 12.86 12.35 12.54 6,035,090 -0.28(-2.18%)
Sep 23, 2008 12.74 13.04 12.56 12.82 5,587,758 +0.01(+0.08%)
Sep 22, 2008 13.30 13.43 12.68 12.81 7,152,504 -0.40(-3.03%)
Sep 19, 2008 12.79 13.75 12.26 13.21 0 +1.19(+9.90%)
Sep 18, 2008 11.34 12.32 10.90 12.02 19,026,334 +0.79(+7.03%)
Sep 17, 2008 12.20 12.46 11.13 11.23 17,131,668 -1.20(-9.65%)
Sep 16, 2008 12.72 12.83 11.90 12.43 12,604,159 -0.46(-3.57%)
Sep 15, 2008 13.77 13.87 12.86 12.89 8,137,788 -1.33(-9.35%)
Sep 12, 2008 13.46 14.32 13.41 14.22 0 +0.67(+4.94%)
Sep 11, 2008 13.80 13.96 13.49 13.55 11,470,951 -0.31(-2.24%)
Sep 10, 2008 13.34 13.92 13.25 13.86 11,014,009 +0.68(+5.16%)
Sep 09, 2008 14.91 15.35 13.18 13.18 13,800,987 -1.77(-11.84%)
Sep 08, 2008 14.74 15.20 14.74 14.95 6,136,786 +0.33(+2.26%)
Sep 05, 2008 14.45 14.70 14.29 14.62 0 +0.15(+1.04%)
Sep 04, 2008 14.73 14.87 14.36 14.47 8,631,378 -0.28(-1.90%)
Sep 03, 2008 14.77 15.01 14.29 14.75 10,887,388 -0.02(-0.14%)
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.