Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.423 8.855 7.585 7.769 0 -0.59(-7.00%)
Jan 29, 2009 9.308 9.429 8.275 8.354 5,450,629 -1.15(-12.09%)
Jan 28, 2009 8.723 9.619 8.723 9.503 5,679,486 +1.00(+11.78%)
Jan 27, 2009 8.607 8.850 8.164 8.502 2,863,045 +0.03(+0.37%)
Jan 26, 2009 8.423 8.908 8.180 8.470 3,832,705 +0.00(+0.00%)
Jan 23, 2009 8.085 8.676 7.901 8.470 4,419,223 +0.08(+1.01%)
Jan 22, 2009 8.802 9.066 8.201 8.386 8,393,722 -0.46(-5.24%)
Jan 21, 2009 7.817 8.908 7.753 8.850 7,065,503 +1.19(+15.47%)
Jan 20, 2009 8.670 8.726 7.590 7.664 8,212,001 -1.18(-13.30%)
Jan 16, 2009 8.291 8.939 7.969 8.839 0 +0.81(+10.04%)
Jan 15, 2009 7.822 8.143 7.105 8.033 7,122,409 +0.23(+2.97%)
Jan 14, 2009 8.201 8.312 7.606 7.801 7,022,192 -0.83(-9.59%)
Jan 13, 2009 8.381 8.707 8.217 8.628 6,876,591 +0.64(+7.98%)
Jan 12, 2009 8.913 8.992 7.811 7.990 6,323,928 -1.11(-12.17%)
Jan 09, 2009 10.00 10.00 8.966 9.097 5,636,506 -0.92(-9.16%)
Jan 08, 2009 9.999 10.20 9.582 10.01 4,403,000 -0.01(-0.10%)
Jan 07, 2009 10.35 10.65 9.798 10.03 3,933,728 -0.44(-4.18%)
Jan 06, 2009 9.714 10.78 9.714 10.46 7,882,183 +0.82(+8.53%)
Jan 05, 2009 9.582 10.55 9.414 9.640 6,053,692 -0.06(-0.65%)
Jan 02, 2009 9.603 10.15 9.588 9.703 0 +0.13(+1.38%)
Jan 01, 2009 9.313 9.693 9.176 9.572 0 +0.00(+0.00%)
Dec 31, 2008 9.313 9.693 9.176 9.572 5,672,479 +0.28(+3.01%)
Dec 30, 2008 9.108 9.345 8.939 9.292 4,007,789 +0.25(+2.74%)
Dec 29, 2008 10.72 10.79 8.739 9.045 6,533,757 -1.64(-15.34%)
Dec 26, 2008 10.66 10.78 10.05 10.68 0 +0.21(+1.96%)
Dec 24, 2008 11.27 11.32 10.34 10.48 4,562,718 -0.68(-6.09%)
Dec 23, 2008 11.30 11.70 10.94 11.16 6,138,469 -0.14(-1.26%)
Dec 22, 2008 10.97 12.46 10.82 11.30 9,945,586 +0.32(+2.88%)
Dec 19, 2008 9.851 11.37 9.851 10.98 7,316,969 +1.21(+12.35%)
Dec 18, 2008 10.76 10.81 9.456 9.777 10,682,805 -0.53(-5.11%)
Dec 17, 2008 9.055 11.45 8.839 10.30 14,561,576 +1.01(+10.89%)
Dec 16, 2008 7.643 9.292 7.606 9.292 9,446,328 +1.73(+22.86%)
Dec 15, 2008 7.548 8.217 7.210 7.564 9,877,118 +0.03(+0.42%)
Dec 12, 2008 5.977 8.001 5.798 7.532 0 +1.31(+21.00%)
Dec 11, 2008 7.379 7.511 6.098 6.225 10,372,782 -1.39(-18.27%)
Dec 10, 2008 6.947 7.669 6.857 7.616 6,629,320 +0.78(+11.41%)
Dec 09, 2008 7.342 7.890 6.689 6.836 9,402,113 -0.53(-7.22%)
Dec 08, 2008 6.088 7.558 5.877 7.369 14,145,401 +1.61(+27.90%)
Dec 05, 2008 5.086 5.866 5.086 5.761 0 +0.47(+8.86%)
Dec 04, 2008 5.656 6.214 5.218 5.292 10,700,489 -0.41(-7.12%)
Dec 03, 2008 5.171 5.729 5.107 5.698 11,705,541 +0.17(+3.05%)
Dec 02, 2008 5.281 5.771 5.007 5.529 17,903,412 +0.34(+6.50%)
Dec 01, 2008 6.978 6.978 5.092 5.192 9,535,163 -1.90(-26.82%)
Nov 28, 2008 6.836 7.221 6.546 7.094 5,058,468 +0.27(+4.02%)
Nov 26, 2008 6.061 6.841 5.719 6.820 10,228,315 +0.55(+8.74%)
Nov 25, 2008 6.388 6.436 5.745 6.272 14,419,547 +0.01(+0.08%)
Nov 24, 2008 5.761 6.910 5.434 6.267 13,713,617 +0.60(+10.60%)
Nov 21, 2008 5.439 5.793 4.380 5.666 14,175,710 +0.45(+8.59%)
Nov 20, 2008 6.046 6.146 5.049 5.218 15,182,668 -1.01(-16.17%)
Nov 19, 2008 7.105 7.579 6.188 6.225 12,202,359 -0.84(-11.87%)
Nov 18, 2008 8.370 8.370 5.165 7.063 31,010,260 -1.12(-13.66%)
Nov 17, 2008 8.686 9.271 7.975 8.180 10,285,242 -0.84(-9.29%)
Nov 14, 2008 11.06 11.07 8.829 9.018 0 -2.10(-18.87%)
Nov 13, 2008 10.96 11.42 9.561 11.12 9,593,419 +0.13(+1.20%)
Nov 12, 2008 12.09 12.17 10.90 10.98 5,872,445 -1.43(-11.51%)
Nov 11, 2008 12.79 12.98 11.24 12.41 6,945,970 -0.66(-5.04%)
Nov 10, 2008 15.74 15.74 12.83 13.07 3,934,789 -2.35(-15.24%)
Nov 07, 2008 14.68 15.57 13.86 15.42 0 +0.93(+6.40%)
Nov 06, 2008 14.97 15.10 14.43 14.49 3,035,447 -0.52(-3.44%)
Nov 05, 2008 16.09 16.47 14.93 15.01 5,811,516 -1.07(-6.65%)
Nov 04, 2008 15.34 16.52 15.19 16.08 7,184,459 +1.28(+8.61%)
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.