Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.343 5.622 5.320 5.544 290,620 +0.22(+4.22%)
Dec 30, 2008 5.123 5.348 5.041 5.320 189,410 +0.26(+5.16%)
Dec 29, 2008 5.105 5.224 5.027 5.059 226,860 -0.00(-0.09%)
Dec 26, 2008 5.361 5.416 5.041 5.064 143,418 -0.28(-5.23%)
Dec 24, 2008 5.320 5.476 5.192 5.343 65,944 +0.05(+0.86%)
Dec 23, 2008 5.425 5.581 5.197 5.297 170,336 -0.05(-1.03%)
Dec 22, 2008 5.641 5.677 5.128 5.352 473,438 -0.23(-4.18%)
Dec 19, 2008 5.242 5.668 5.242 5.586 632,262 +0.42(+8.16%)
Dec 18, 2008 4.926 5.210 4.894 5.164 347,419 +0.24(+4.83%)
Dec 17, 2008 4.592 4.968 4.592 4.926 292,186 +0.21(+4.36%)
Dec 16, 2008 4.514 4.720 4.441 4.720 364,217 +0.28(+6.29%)
Dec 15, 2008 4.523 4.624 4.304 4.441 260,035 -0.07(-1.52%)
Dec 12, 2008 4.299 4.551 4.203 4.510 282,652 +0.09(+2.07%)
Dec 11, 2008 4.839 4.871 4.349 4.418 217,741 -0.47(-9.56%)
Dec 10, 2008 4.839 5.055 4.661 4.885 147,254 +0.11(+2.30%)
Dec 09, 2008 5.027 5.283 4.679 4.775 279,183 -0.30(-5.87%)
Dec 08, 2008 4.881 5.128 4.784 5.073 287,938 +0.29(+6.13%)
Dec 05, 2008 4.400 4.780 4.153 4.780 307,995 +0.33(+7.30%)
Dec 04, 2008 4.313 4.615 4.267 4.455 313,287 +0.08(+1.88%)
Dec 03, 2008 4.180 4.523 4.107 4.372 484,307 +0.09(+2.03%)
Dec 02, 2008 4.162 4.304 4.006 4.285 297,275 +0.20(+4.82%)
Dec 01, 2008 4.592 4.711 4.070 4.089 396,121 -0.57(-12.19%)
Nov 28, 2008 4.583 4.656 4.469 4.656 80,322 +0.01(+0.30%)
Nov 26, 2008 4.267 4.652 4.203 4.643 279,745 +0.27(+6.18%)
Nov 25, 2008 4.391 4.427 4.153 4.372 304,349 +0.01(+0.21%)
Nov 24, 2008 4.299 4.565 3.997 4.363 334,451 +0.11(+2.69%)
Nov 21, 2008 4.130 4.331 3.919 4.249 474,705 +0.17(+4.27%)
Nov 20, 2008 4.125 4.340 3.905 4.075 550,526 -0.09(-2.20%)
Nov 19, 2008 4.560 4.560 4.139 4.166 244,152 -0.42(-9.18%)
Nov 18, 2008 4.688 4.739 4.441 4.588 326,862 -0.10(-2.05%)
Nov 17, 2008 4.762 4.871 4.578 4.684 328,399 -0.13(-2.76%)
Nov 14, 2008 5.366 5.375 4.812 4.816 0 -0.66(-12.04%)
Nov 13, 2008 4.830 5.503 4.734 5.476 395,149 +0.67(+13.90%)
Nov 12, 2008 4.849 4.917 4.748 4.807 216,146 -0.11(-2.23%)
Nov 11, 2008 4.853 5.114 4.821 4.917 234,430 +0.05(+0.94%)
Nov 10, 2008 4.981 5.146 4.807 4.871 193,210 -0.04(-0.84%)
Nov 07, 2008 5.064 5.077 4.803 4.913 300,984 -0.10(-2.01%)
Nov 06, 2008 5.073 5.155 4.977 5.013 289,491 -0.10(-1.97%)
Nov 05, 2008 5.462 5.544 5.068 5.114 316,526 -0.35(-6.45%)
Nov 04, 2008 5.618 5.618 5.311 5.467 290,205 -0.01(-0.25%)
Nov 03, 2008 5.430 5.650 5.306 5.480 258,368 +0.09(+1.70%)
Oct 31, 2008 5.146 5.490 5.146 5.389 458,274 +0.22(+4.34%)
Oct 30, 2008 5.151 5.174 4.990 5.164 264,065 +0.16(+3.30%)
Oct 29, 2008 4.981 5.197 4.917 5.000 313,890 +0.08(+1.68%)
Oct 28, 2008 4.542 4.917 4.537 4.917 417,177 +0.45(+10.04%)
Oct 27, 2008 4.505 4.693 4.359 4.469 802,640 -0.04(-0.81%)
Oct 24, 2008 4.578 4.629 4.423 4.505 291,052 -0.17(-3.62%)
Oct 23, 2008 4.720 4.807 4.487 4.675 493,522 -0.03(-0.68%)
Oct 22, 2008 4.917 5.096 4.693 4.707 467,910 -0.32(-6.38%)
Oct 21, 2008 5.169 5.270 5.004 5.027 288,693 -0.22(-4.10%)
Oct 20, 2008 5.485 5.485 5.041 5.242 317,118 -0.12(-2.22%)
Oct 17, 2008 5.567 5.682 5.041 5.361 418,422 -0.35(-6.09%)
Oct 16, 2008 5.238 5.737 4.922 5.709 359,672 +0.52(+10.06%)
Oct 15, 2008 5.604 5.604 5.187 5.187 302,663 -0.49(-8.56%)
Oct 14, 2008 6.144 6.144 5.457 5.673 189,882 -0.30(-5.06%)
Oct 13, 2008 5.490 5.975 5.251 5.975 417,718 +0.76(+14.67%)
Oct 10, 2008 4.725 5.448 4.725 5.210 1,279,071 +0.26(+5.27%)
Oct 09, 2008 5.425 5.425 4.949 4.949 1,261,381 -0.38(-7.21%)
Oct 08, 2008 5.357 5.576 5.261 5.334 513,588 -0.17(-3.04%)
Oct 07, 2008 6.080 6.143 5.492 5.501 392,327 -0.48(-8.08%)
Oct 06, 2008 6.030 6.283 5.587 5.985 309,678 -0.19(-3.15%)
Oct 03, 2008 6.378 6.663 6.138 6.179 0 -0.12(-1.87%)
Oct 02, 2008 6.785 6.785 6.233 6.296 223,364 -0.55(-7.99%)
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.