Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.690 4.890 4.642 4.890 141,684 +0.19(+4.04%)
Dec 30, 2008 4.770 4.820 4.510 4.700 99,630 +0.03(+0.64%)
Dec 29, 2008 4.630 4.740 4.530 4.670 168,783 +0.01(+0.21%)
Dec 26, 2008 4.360 4.680 4.360 4.660 62,450 +0.29(+6.64%)
Dec 24, 2008 4.400 4.470 4.370 4.370 49,577 -0.04(-0.91%)
Dec 23, 2008 4.500 4.650 4.290 4.410 84,039 -0.05(-1.12%)
Dec 22, 2008 4.870 4.920 4.110 4.460 140,626 -0.35(-7.28%)
Dec 19, 2008 5.130 5.170 4.610 4.810 305,694 +0.29(+6.42%)
Dec 18, 2008 4.590 4.680 4.260 4.520 217,477 -0.09(-1.95%)
Dec 17, 2008 4.540 4.640 4.470 4.610 135,949 -0.10(-2.12%)
Dec 16, 2008 4.600 4.740 4.588 4.710 202,202 +0.24(+5.37%)
Dec 15, 2008 4.690 4.750 4.250 4.470 118,807 -0.19(-4.08%)
Dec 12, 2008 4.360 4.680 4.230 4.660 144,312 +0.14(+3.10%)
Dec 11, 2008 5.110 5.160 4.450 4.520 186,542 -0.51(-10.14%)
Dec 10, 2008 5.460 5.460 4.950 5.030 123,173 -0.34(-6.33%)
Dec 09, 2008 5.460 5.810 5.340 5.370 206,411 -0.03(-0.56%)
Dec 08, 2008 5.360 5.570 5.100 5.400 199,269 +0.30(+5.88%)
Dec 05, 2008 4.680 5.160 4.500 5.100 216,612 +0.31(+6.47%)
Dec 04, 2008 4.890 5.250 4.610 4.790 201,519 -0.16(-3.23%)
Dec 03, 2008 4.700 5.350 4.520 4.950 224,315 +0.00(+0.00%)
Dec 02, 2008 4.160 4.950 4.160 4.950 173,350 +0.76(+18.14%)
Dec 01, 2008 4.920 5.080 4.160 4.190 217,599 -0.90(-17.68%)
Nov 28, 2008 4.940 5.090 4.670 5.090 97,578 +0.04(+0.79%)
Nov 26, 2008 4.230 5.090 4.140 5.050 232,516 +0.74(+17.17%)
Nov 25, 2008 4.540 4.559 4.000 4.310 156,212 -0.14(-3.15%)
Nov 24, 2008 4.490 4.560 4.230 4.450 358,104 +0.16(+3.73%)
Nov 21, 2008 3.580 4.310 3.360 4.290 303,386 +0.79(+22.57%)
Nov 20, 2008 4.310 4.310 3.490 3.500 344,069 -0.83(-19.17%)
Nov 19, 2008 4.700 4.760 4.320 4.330 189,272 -0.34(-7.28%)
Nov 18, 2008 4.890 4.890 4.540 4.670 162,079 -0.21(-4.30%)
Nov 17, 2008 4.890 5.050 4.860 4.880 116,155 +0.00(+0.00%)
Nov 14, 2008 5.200 5.390 4.850 4.880 0 -0.45(-8.44%)
Nov 13, 2008 4.800 5.340 4.730 5.330 276,749 +0.65(+13.89%)
Nov 12, 2008 5.160 5.220 4.620 4.680 221,644 -0.58(-11.03%)
Nov 11, 2008 5.570 5.570 5.260 5.260 171,012 -0.35(-6.24%)
Nov 10, 2008 6.170 6.170 5.550 5.610 116,293 -0.37(-6.19%)
Nov 07, 2008 6.080 6.270 5.830 5.980 164,606 -0.03(-0.50%)
Nov 06, 2008 6.350 6.350 5.820 6.010 223,493 -0.37(-5.80%)
Nov 05, 2008 6.770 6.800 6.330 6.380 243,862 -0.51(-7.40%)
Nov 04, 2008 6.210 6.970 6.050 6.890 378,728 +0.82(+13.51%)
Nov 03, 2008 5.820 6.300 5.800 6.070 222,330 +0.30(+5.20%)
Oct 31, 2008 5.310 5.790 5.300 5.770 266,496 +0.42(+7.85%)
Oct 30, 2008 5.300 5.410 5.080 5.350 283,261 +0.23(+4.49%)
Oct 29, 2008 5.040 5.350 4.910 5.120 211,919 +0.17(+3.43%)
Oct 28, 2008 4.800 4.970 4.435 4.950 330,582 +0.15(+3.13%)
Oct 27, 2008 4.920 5.200 4.790 4.800 280,675 -0.39(-7.51%)
Oct 24, 2008 4.990 5.270 4.990 5.190 352,091 -0.16(-2.99%)
Oct 23, 2008 5.150 5.410 5.000 5.350 353,563 +0.14(+2.69%)
Oct 22, 2008 5.370 5.540 5.120 5.210 214,095 -0.33(-5.96%)
Oct 21, 2008 6.090 6.090 5.500 5.540 289,648 -0.67(-10.79%)
Oct 20, 2008 5.380 6.240 5.380 6.210 235,436 +0.71(+12.91%)
Oct 17, 2008 6.010 6.060 5.450 5.500 371,868 -0.68(-11.00%)
Oct 16, 2008 5.830 6.240 5.490 6.180 513,788 +0.40(+6.92%)
Oct 15, 2008 6.500 6.750 5.780 5.780 430,140 -1.00(-14.75%)
Oct 14, 2008 7.180 7.610 6.350 6.780 364,293 +0.15(+2.26%)
Oct 13, 2008 6.490 6.630 6.030 6.630 493,430 +0.62(+10.32%)
Oct 10, 2008 5.700 6.580 5.390 6.010 868,219 -0.19(-3.06%)
Oct 09, 2008 8.400 8.650 5.440 6.200 684,849 -2.17(-25.93%)
Oct 08, 2008 9.200 9.350 8.330 8.370 369,200 -1.14(-11.99%)
Oct 07, 2008 9.410 9.910 9.150 9.510 308,145 +0.17(+1.82%)
Oct 06, 2008 9.780 9.930 9.000 9.340 283,720 -0.76(-7.52%)
Oct 03, 2008 10.63 10.89 10.01 10.10 0 -0.53(-4.99%)
Oct 02, 2008 10.93 10.98 10.61 10.63 202,480 -0.43(-3.89%)
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.