Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.980 6.090 5.500 5.610 36,403 -0.49(-8.03%)
Nov 26, 2008 5.260 6.100 5.100 6.100 148,115 +0.75(+14.02%)
Nov 25, 2008 5.970 5.970 5.130 5.350 121,947 -0.56(-9.48%)
Nov 24, 2008 5.500 5.950 5.390 5.910 148,852 +0.45(+8.24%)
Nov 21, 2008 5.110 5.460 4.600 5.460 190,351 +0.47(+9.42%)
Nov 20, 2008 4.800 5.330 4.610 4.990 150,595 +0.21(+4.39%)
Nov 19, 2008 5.420 5.420 4.770 4.780 92,815 -0.79(-14.18%)
Nov 18, 2008 5.850 5.880 5.240 5.570 142,542 -0.24(-4.13%)
Nov 17, 2008 6.330 6.340 5.780 5.810 118,398 -0.58(-9.08%)
Nov 14, 2008 6.610 6.930 6.390 6.390 0 -0.38(-5.61%)
Nov 13, 2008 5.680 6.770 5.350 6.770 179,417 +1.33(+24.45%)
Nov 12, 2008 5.900 5.950 5.440 5.440 142,993 -0.49(-8.26%)
Nov 11, 2008 6.300 6.310 5.880 5.930 126,182 -0.43(-6.76%)
Nov 10, 2008 6.980 6.980 6.220 6.360 98,559 -0.41(-6.06%)
Nov 07, 2008 6.860 7.190 6.580 6.770 91,378 +0.00(+0.00%)
Nov 06, 2008 7.000 7.200 6.710 6.770 126,155 -0.25(-3.56%)
Nov 05, 2008 7.550 8.060 7.000 7.020 202,667 -0.76(-9.77%)
Nov 04, 2008 8.000 8.140 7.270 7.780 162,969 -0.10(-1.27%)
Nov 03, 2008 7.970 8.150 7.660 7.880 162,843 -0.25(-3.08%)
Oct 31, 2008 6.750 8.130 6.520 8.130 188,889 +1.46(+21.89%)
Oct 30, 2008 6.240 6.710 6.010 6.670 137,675 +0.71(+11.91%)
Oct 29, 2008 6.000 6.350 5.810 5.960 126,927 -0.03(-0.50%)
Oct 28, 2008 5.900 6.040 5.560 5.990 143,769 +0.30(+5.27%)
Oct 27, 2008 5.690 6.300 5.560 5.690 146,007 +0.00(+0.00%)
Oct 25, 2008 5.420 6.400 5.420 5.690 0 +0.00(+0.00%)
Oct 24, 2008 5.420 6.400 5.420 5.690 386,722 +0.09(+1.61%)
Oct 23, 2008 7.150 7.170 5.440 5.600 429,791 -1.32(-19.08%)
Oct 22, 2008 7.750 7.810 6.920 6.920 235,758 -1.05(-13.17%)
Oct 21, 2008 8.190 8.350 7.900 7.970 113,921 -0.38(-4.55%)
Oct 20, 2008 7.880 8.350 7.700 8.350 87,777 +0.64(+8.30%)
Oct 17, 2008 8.010 8.290 7.510 7.710 193,241 -0.45(-5.51%)
Oct 16, 2008 7.220 8.320 6.820 8.160 164,797 +0.99(+13.81%)
Oct 15, 2008 7.880 8.080 7.170 7.170 123,412 -1.09(-13.20%)
Oct 14, 2008 8.930 8.930 7.610 8.260 190,341 -0.36(-4.18%)
Oct 13, 2008 7.620 8.620 7.250 8.620 198,860 +1.64(+23.50%)
Oct 10, 2008 6.200 7.120 5.870 6.980 296,117 +0.54(+8.39%)
Oct 09, 2008 7.300 7.310 6.420 6.440 165,859 -0.66(-9.30%)
Oct 08, 2008 7.500 7.990 6.941 7.100 163,666 -0.55(-7.19%)
Oct 07, 2008 8.700 8.730 7.500 7.650 108,841 -1.01(-11.66%)
Oct 06, 2008 8.790 9.150 7.820 8.660 194,070 -0.33(-3.67%)
Oct 04, 2008 9.580 9.580 8.980 8.990 0 +0.00(+0.00%)
Oct 03, 2008 9.580 9.580 8.980 8.990 0 -0.39(-4.16%)
Oct 02, 2008 10.00 10.00 9.190 9.380 79,621 -0.68(-6.76%)
Oct 01, 2008 9.840 10.18 9.590 10.06 101,615 +0.21(+2.13%)
Sep 30, 2008 9.560 9.940 9.010 9.850 131,983 +0.42(+4.45%)
Sep 29, 2008 10.18 10.28 9.380 9.430 101,645 -1.11(-10.53%)
Sep 27, 2008 10.21 10.57 9.945 10.54 0 +0.00(+0.00%)
Sep 26, 2008 10.21 10.57 9.945 10.54 0 +0.13(+1.25%)
Sep 25, 2008 10.06 10.61 9.880 10.41 104,926 +0.63(+6.44%)
Sep 24, 2008 9.580 10.55 9.420 9.780 169,293 +0.13(+1.35%)
Sep 23, 2008 10.87 10.98 9.440 9.650 190,557 -1.15(-10.65%)
Sep 22, 2008 11.35 11.35 10.79 10.80 94,780 -0.55(-4.85%)
Sep 19, 2008 10.69 11.75 10.69 11.35 0 +1.06(+10.30%)
Sep 18, 2008 10.18 10.29 9.120 10.29 240,257 +0.34(+3.42%)
Sep 17, 2008 10.55 10.72 9.890 9.950 145,088 -0.78(-7.27%)
Sep 16, 2008 10.40 10.97 10.30 10.73 113,716 +0.20(+1.90%)
Sep 15, 2008 10.49 11.15 10.49 10.53 88,536 -0.49(-4.45%)
Sep 12, 2008 11.17 11.37 10.79 11.02 102,263 -0.22(-1.96%)
Sep 11, 2008 11.01 11.41 10.91 11.24 67,998 +0.17(+1.54%)
Sep 10, 2008 10.95 11.51 10.81 11.07 108,898 +0.27(+2.50%)
Sep 09, 2008 11.14 11.50 10.80 10.80 94,666 -0.29(-2.61%)
Sep 08, 2008 10.95 11.27 10.67 11.09 82,808 +0.59(+5.62%)
Sep 06, 2008 10.40 10.66 9.780 10.50 0 +0.00(+0.00%)
Sep 05, 2008 10.40 10.66 9.780 10.50 0 +0.11(+1.06%)
Sep 04, 2008 10.92 10.92 10.12 10.39 94,445 -0.64(-5.80%)
Sep 03, 2008 11.17 11.53 10.88 11.03 149,785 -0.14(-1.25%)
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.