Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.469 8.798 8.368 8.798 0 +0.27(+3.12%)
Jan 29, 2009 8.595 8.610 8.101 8.532 20,548 -0.08(-0.91%)
Jan 28, 2009 8.375 8.681 8.258 8.610 15,650 +0.54(+6.69%)
Jan 27, 2009 7.749 8.101 7.749 8.070 3,136 +0.26(+3.31%)
Jan 26, 2009 7.749 7.835 7.749 7.812 3,577 -0.02(-0.20%)
Jan 23, 2009 7.444 7.827 7.436 7.827 27,500 -0.02(-0.20%)
Jan 22, 2009 7.890 7.890 7.679 7.843 5,352 -0.02(-0.30%)
Jan 21, 2009 7.514 7.906 7.436 7.867 7,107 +0.32(+4.25%)
Jan 20, 2009 7.671 7.671 7.436 7.546 3,449 +0.03(+0.42%)
Jan 16, 2009 7.107 7.538 7.107 7.514 8,815 +0.33(+4.58%)
Jan 15, 2009 6.802 7.428 6.552 7.186 24,810 +0.30(+4.32%)
Jan 14, 2009 7.632 7.647 6.888 6.888 10,731 -0.80(-10.39%)
Jan 13, 2009 7.796 7.827 7.233 7.687 20,127 -0.02(-0.30%)
Jan 12, 2009 8.086 8.086 7.710 7.710 105,464 -0.41(-5.01%)
Jan 09, 2009 8.235 8.235 8.086 8.117 1,533 -0.22(-2.63%)
Jan 08, 2009 8.227 8.336 8.219 8.336 11,625 +0.04(+0.42%)
Jan 07, 2009 8.524 8.524 8.070 8.301 18,170 -0.06(-0.70%)
Jan 06, 2009 8.454 8.610 8.360 8.360 11,457 -0.13(-1.57%)
Jan 05, 2009 8.681 8.720 8.454 8.493 9,071 -0.18(-2.08%)
Jan 02, 2009 8.571 8.673 8.375 8.673 0 +0.14(+1.65%)
Jan 01, 2009 8.062 8.610 8.062 8.532 0 +0.00(+0.00%)
Dec 31, 2008 8.062 8.610 8.062 8.532 25,768 +0.27(+3.32%)
Dec 30, 2008 8.258 8.297 8.062 8.258 21,276 +0.12(+1.44%)
Dec 29, 2008 8.297 8.422 8.141 8.141 13,674 -0.17(-2.07%)
Dec 26, 2008 8.399 8.446 8.313 8.313 5,861 -0.03(-0.35%)
Dec 24, 2008 8.360 8.360 8.342 8.342 567 +0.01(+0.07%)
Dec 23, 2008 8.305 8.375 8.305 8.336 2,682 +0.02(+0.19%)
Dec 22, 2008 8.141 8.328 8.133 8.321 12,965 +0.26(+3.20%)
Dec 19, 2008 8.360 8.407 8.062 8.062 41,093 -0.23(-2.83%)
Dec 18, 2008 9.197 9.260 8.274 8.297 70,455 -1.09(-11.59%)
Dec 17, 2008 9.033 9.385 9.033 9.385 13,286 +0.34(+3.81%)
Dec 16, 2008 9.119 9.393 8.610 9.041 60,044 -0.16(-1.70%)
Dec 15, 2008 9.002 9.471 8.908 9.197 42,491 +0.16(+1.73%)
Dec 12, 2008 9.354 9.354 8.829 9.041 28,936 -0.40(-4.23%)
Dec 11, 2008 9.855 9.902 9.432 9.440 19,156 -0.36(-3.67%)
Dec 10, 2008 9.792 10.02 9.636 9.800 14,409 +0.09(+0.97%)
Dec 09, 2008 9.698 9.902 9.158 9.706 44,140 +0.73(+8.11%)
Dec 08, 2008 8.610 9.252 8.610 8.978 18,268 +0.37(+4.27%)
Dec 05, 2008 8.610 8.986 8.454 8.610 32,513 +0.05(+0.55%)
Dec 04, 2008 8.219 9.002 8.188 8.563 65,087 +0.31(+3.70%)
Dec 03, 2008 8.039 8.266 7.867 8.258 72,257 +0.30(+3.79%)
Dec 02, 2008 7.749 7.976 7.679 7.957 15,570 +0.21(+2.68%)
Dec 01, 2008 8.023 8.023 7.436 7.749 27,055 -0.21(-2.65%)
Nov 28, 2008 7.726 8.023 7.726 7.961 13,542 +0.29(+3.78%)
Nov 26, 2008 6.786 7.702 6.786 7.671 106,426 +1.02(+15.29%)
Nov 25, 2008 7.327 7.436 6.653 6.653 42,736 -0.65(-8.90%)
Nov 24, 2008 7.256 7.444 7.225 7.303 16,033 +0.07(+0.97%)
Nov 21, 2008 7.045 7.272 6.982 7.233 34,210 +0.11(+1.54%)
Nov 20, 2008 7.522 7.522 7.045 7.123 70,525 -0.49(-6.47%)
Nov 19, 2008 7.569 7.812 7.569 7.616 3,984 -0.14(-1.82%)
Nov 18, 2008 7.635 7.781 7.432 7.757 30,507 +0.05(+0.61%)
Nov 17, 2008 7.945 7.945 7.554 7.710 48,254 -0.13(-1.70%)
Nov 14, 2008 8.062 8.062 7.499 7.843 150,334 -0.23(-2.91%)
Nov 13, 2008 7.436 8.078 7.366 8.078 27,328 +0.41(+5.31%)
Nov 12, 2008 8.454 8.454 7.577 7.671 49,286 -0.35(-4.39%)
Nov 11, 2008 8.101 8.101 7.984 8.023 27,293 -0.12(-1.44%)
Nov 10, 2008 8.853 8.876 8.141 8.141 45,158 -0.57(-6.56%)
Nov 07, 2008 8.806 8.806 8.618 8.712 3,474 +0.05(+0.54%)
Nov 06, 2008 8.649 8.665 8.454 8.665 16,609 +0.21(+2.50%)
Nov 05, 2008 8.782 8.931 8.375 8.454 37,059 -0.63(-6.90%)
Nov 04, 2008 9.096 9.096 9.002 9.080 14,284 -0.08(-0.85%)
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.