Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.550 8.620 7.100 8.480 191,792 +0.96(+12.77%)
Dec 30, 2008 7.030 7.900 7.030 7.520 256,220 +0.56(+8.05%)
Dec 29, 2008 7.480 7.525 6.740 6.960 91,974 -0.52(-6.95%)
Dec 26, 2008 7.560 7.790 7.350 7.480 17,868 -0.04(-0.53%)
Dec 24, 2008 7.760 7.760 7.440 7.520 21,588 -0.20(-2.59%)
Dec 23, 2008 7.820 8.190 7.540 7.720 103,918 -0.08(-1.03%)
Dec 22, 2008 7.940 8.070 7.070 7.800 135,201 -0.14(-1.76%)
Dec 19, 2008 8.760 8.760 7.550 7.940 243,286 -0.55(-6.48%)
Dec 18, 2008 8.650 8.840 8.370 8.490 148,348 -0.19(-2.19%)
Dec 17, 2008 8.630 8.710 8.120 8.680 140,824 -0.07(-0.80%)
Dec 16, 2008 8.310 8.980 8.050 8.750 117,756 +0.57(+6.97%)
Dec 15, 2008 8.980 8.980 8.050 8.180 56,955 -0.80(-8.91%)
Dec 12, 2008 8.050 9.000 7.414 8.980 72,307 +0.73(+8.85%)
Dec 11, 2008 8.280 8.700 7.780 8.250 92,793 -0.19(-2.25%)
Dec 10, 2008 8.070 9.040 7.740 8.440 70,095 +0.43(+5.37%)
Dec 09, 2008 8.290 8.390 7.250 8.010 135,921 -0.03(-0.37%)
Dec 08, 2008 7.530 8.290 7.420 8.040 210,753 +0.66(+8.94%)
Dec 05, 2008 6.440 7.470 6.340 7.380 274,406 +0.82(+12.50%)
Dec 04, 2008 5.650 6.930 5.650 6.560 328,837 +1.03(+18.63%)
Dec 03, 2008 5.540 5.710 5.210 5.530 146,357 -0.07(-1.25%)
Dec 02, 2008 5.850 5.970 5.340 5.600 345,650 +0.47(+9.16%)
Dec 01, 2008 5.950 5.950 4.640 5.130 421,815 -1.03(-16.72%)
Nov 28, 2008 6.250 6.750 5.920 6.160 191,050 -0.06(-0.96%)
Nov 26, 2008 5.780 6.570 5.060 6.220 351,956 -0.11(-1.74%)
Nov 25, 2008 6.390 7.040 5.690 6.330 167,371 +0.01(+0.16%)
Nov 24, 2008 5.990 6.760 5.940 6.320 162,584 +0.42(+7.12%)
Nov 21, 2008 6.950 6.950 5.690 5.900 139,118 -0.82(-12.20%)
Nov 20, 2008 7.310 7.570 6.610 6.720 104,861 -0.64(-8.70%)
Nov 19, 2008 8.610 9.350 7.310 7.360 153,297 -1.20(-14.02%)
Nov 18, 2008 8.250 8.800 8.050 8.560 161,616 +0.36(+4.39%)
Nov 17, 2008 8.320 8.500 8.030 8.200 89,272 -0.17(-2.03%)
Nov 14, 2008 9.490 9.490 8.320 8.370 79,101 -1.26(-13.08%)
Nov 13, 2008 8.390 9.660 8.260 9.630 128,140 +1.31(+15.75%)
Nov 12, 2008 9.270 9.950 8.180 8.320 149,706 -1.15(-12.14%)
Nov 11, 2008 9.540 10.35 8.960 9.470 123,424 -0.17(-1.76%)
Nov 10, 2008 11.56 11.65 9.520 9.640 140,662 -1.69(-14.92%)
Nov 07, 2008 11.97 11.97 10.63 11.33 139,031 -0.52(-4.39%)
Nov 06, 2008 10.98 12.73 10.94 11.85 167,161 +1.08(+10.03%)
Nov 05, 2008 12.38 12.95 10.73 10.77 173,524 -1.73(-13.84%)
Nov 04, 2008 12.94 13.14 12.34 12.50 68,912 -0.51(-3.92%)
Nov 03, 2008 13.18 13.66 12.67 13.01 72,995 -0.54(-3.99%)
Oct 31, 2008 13.05 13.65 12.56 13.55 136,881 +0.42(+3.20%)
Oct 30, 2008 11.88 13.19 11.73 13.13 128,555 +1.57(+13.58%)
Oct 29, 2008 12.09 12.14 11.03 11.56 94,328 -0.50(-4.15%)
Oct 28, 2008 11.03 12.32 10.49 12.06 110,754 +1.26(+11.67%)
Oct 27, 2008 11.63 11.73 10.80 10.80 85,572 -0.75(-6.49%)
Oct 24, 2008 11.25 12.81 11.25 11.55 164,743 -0.36(-3.02%)
Oct 23, 2008 11.81 11.97 10.95 11.91 138,103 +0.22(+1.88%)
Oct 22, 2008 13.29 13.59 11.46 11.69 182,108 -1.89(-13.92%)
Oct 21, 2008 13.38 14.86 13.38 13.58 103,967 +0.02(+0.15%)
Oct 20, 2008 13.45 13.81 13.16 13.56 127,708 +0.19(+1.42%)
Oct 17, 2008 12.65 13.81 12.54 13.37 178,595 +0.35(+2.69%)
Oct 16, 2008 12.47 13.39 12.00 13.02 148,569 +0.69(+5.60%)
Oct 15, 2008 12.32 13.70 12.25 12.33 201,289 -0.90(-6.80%)
Oct 14, 2008 14.03 14.10 13.00 13.23 191,990 -0.57(-4.13%)
Oct 13, 2008 13.99 14.11 12.77 13.80 169,040 +0.49(+3.68%)
Oct 10, 2008 11.84 13.72 11.32 13.31 328,800 +1.29(+10.73%)
Oct 09, 2008 13.33 13.89 11.90 12.02 185,846 -1.03(-7.89%)
Oct 08, 2008 12.99 13.74 12.64 13.05 208,178 +0.10(+0.77%)
Oct 07, 2008 15.01 15.47 12.95 12.95 118,605 -1.52(-10.50%)
Oct 06, 2008 14.54 14.74 13.14 14.47 416,635 -0.31(-2.10%)
Oct 03, 2008 17.59 18.70 14.32 14.78 351,400 -3.14(-17.52%)
Oct 02, 2008 18.46 19.41 17.60 17.92 151,505 -0.52(-2.82%)
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.