Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.008 8.319 7.912 8.319 0 +0.25(+3.12%)
Jan 29, 2009 8.126 8.141 7.660 8.067 21,732 -0.07(-0.91%)
Jan 28, 2009 7.919 8.208 7.808 8.141 16,552 +0.51(+6.69%)
Jan 27, 2009 7.327 7.660 7.327 7.630 3,317 +0.24(+3.31%)
Jan 26, 2009 7.327 7.408 7.327 7.386 3,783 -0.01(-0.20%)
Jan 23, 2009 7.038 7.401 7.031 7.401 29,085 -0.01(-0.20%)
Jan 22, 2009 7.460 7.460 7.260 7.416 5,661 -0.02(-0.30%)
Jan 21, 2009 7.105 7.475 7.031 7.438 7,516 +0.30(+4.25%)
Jan 20, 2009 7.253 7.253 7.031 7.134 3,648 +0.03(+0.42%)
Jan 16, 2009 6.720 7.127 6.720 7.105 9,323 +0.31(+4.58%)
Jan 15, 2009 6.431 7.023 6.195 6.794 26,240 +0.28(+4.32%)
Jan 14, 2009 7.216 7.231 6.513 6.513 11,349 -0.75(-10.39%)
Jan 13, 2009 7.371 7.401 6.838 7.268 21,287 -0.02(-0.30%)
Jan 12, 2009 7.645 7.645 7.290 7.290 111,543 -0.38(-5.01%)
Jan 09, 2009 7.786 7.786 7.645 7.675 1,621 -0.21(-2.63%)
Jan 08, 2009 7.778 7.882 7.771 7.882 12,295 +0.03(+0.42%)
Jan 07, 2009 8.060 8.060 7.630 7.849 19,217 -0.06(-0.70%)
Jan 06, 2009 7.993 8.141 7.904 7.904 12,117 -0.13(-1.57%)
Jan 05, 2009 8.208 8.245 7.993 8.030 9,594 -0.17(-2.08%)
Jan 02, 2009 8.104 8.200 7.919 8.200 0 +0.13(+1.65%)
Jan 01, 2009 7.623 8.141 7.623 8.067 0 +0.00(+0.00%)
Dec 31, 2008 7.623 8.141 7.623 8.067 27,253 +0.26(+3.32%)
Dec 30, 2008 7.808 7.845 7.623 7.808 22,502 +0.11(+1.44%)
Dec 29, 2008 7.845 7.963 7.697 7.697 14,463 -0.16(-2.07%)
Dec 26, 2008 7.941 7.986 7.860 7.860 6,199 -0.03(-0.35%)
Dec 24, 2008 7.904 7.904 7.887 7.887 599 +0.01(+0.07%)
Dec 23, 2008 7.852 7.919 7.852 7.882 2,837 +0.01(+0.19%)
Dec 22, 2008 7.697 7.875 7.690 7.867 13,713 +0.24(+3.20%)
Dec 19, 2008 7.904 7.949 7.623 7.623 43,462 -0.22(-2.83%)
Dec 18, 2008 8.696 8.755 7.823 7.845 74,516 -1.03(-11.59%)
Dec 17, 2008 8.541 8.874 8.541 8.874 14,052 +0.33(+3.81%)
Dec 16, 2008 8.622 8.881 8.141 8.548 63,505 -0.15(-1.70%)
Dec 15, 2008 8.511 8.955 8.422 8.696 44,940 +0.15(+1.73%)
Dec 12, 2008 8.844 8.844 8.348 8.548 30,604 -0.38(-4.23%)
Dec 11, 2008 9.318 9.362 8.918 8.925 20,261 -0.34(-3.67%)
Dec 10, 2008 9.259 9.473 9.111 9.266 15,240 +0.09(+0.97%)
Dec 09, 2008 9.170 9.362 8.659 9.177 46,684 +0.69(+8.11%)
Dec 08, 2008 8.141 8.748 8.141 8.489 19,321 +0.35(+4.27%)
Dec 05, 2008 8.141 8.496 7.993 8.141 34,387 +0.04(+0.55%)
Dec 04, 2008 7.771 8.511 7.741 8.097 68,838 +0.29(+3.70%)
Dec 03, 2008 7.601 7.815 7.438 7.808 76,421 +0.28(+3.79%)
Dec 02, 2008 7.327 7.542 7.260 7.523 16,468 +0.20(+2.68%)
Dec 01, 2008 7.586 7.586 7.031 7.327 28,615 -0.20(-2.65%)
Nov 28, 2008 7.305 7.586 7.305 7.527 14,322 +0.27(+3.78%)
Nov 26, 2008 6.417 7.282 6.417 7.253 112,560 +0.96(+15.29%)
Nov 25, 2008 6.927 7.031 6.291 6.291 45,199 -0.61(-8.90%)
Nov 24, 2008 6.861 7.038 6.831 6.905 16,957 +0.07(+0.97%)
Nov 21, 2008 6.661 6.875 6.602 6.838 36,182 +0.10(+1.54%)
Nov 20, 2008 7.112 7.112 6.661 6.735 74,590 -0.47(-6.47%)
Nov 19, 2008 7.157 7.386 7.157 7.201 4,214 -0.13(-1.82%)
Nov 18, 2008 7.219 7.356 7.027 7.334 32,266 +0.04(+0.61%)
Nov 17, 2008 7.512 7.512 7.142 7.290 51,035 -0.13(-1.70%)
Nov 14, 2008 7.623 7.623 7.090 7.416 158,999 -0.22(-2.91%)
Nov 13, 2008 7.031 7.638 6.964 7.638 28,903 +0.38(+5.31%)
Nov 12, 2008 7.993 7.993 7.164 7.253 52,127 -0.33(-4.39%)
Nov 11, 2008 7.660 7.660 7.549 7.586 28,866 -0.11(-1.44%)
Nov 10, 2008 8.370 8.393 7.697 7.697 47,761 -0.54(-6.56%)
Nov 07, 2008 8.326 8.326 8.148 8.237 3,675 +0.04(+0.54%)
Nov 06, 2008 8.178 8.193 7.993 8.193 17,566 +0.20(+2.50%)
Nov 05, 2008 8.304 8.444 7.919 7.993 39,195 -0.59(-6.90%)
Nov 04, 2008 8.600 8.600 8.511 8.585 15,107 -0.07(-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.