Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.355 5.404 5.070 5.132 0 -0.18(-3.41%)
Jan 29, 2009 5.600 5.613 5.279 5.314 2,019,518 -0.32(-5.69%)
Jan 28, 2009 5.502 5.725 5.439 5.634 2,203,060 +0.21(+3.86%)
Jan 27, 2009 5.404 5.565 5.348 5.425 2,835,674 +0.06(+1.17%)
Jan 26, 2009 5.265 5.460 5.202 5.362 1,823,329 +0.12(+2.26%)
Jan 23, 2009 5.090 5.321 5.056 5.244 2,615,167 +0.02(+0.40%)
Jan 22, 2009 5.167 5.369 5.056 5.223 3,331,650 -0.06(-1.06%)
Jan 21, 2009 5.153 5.307 5.007 5.279 4,011,121 +0.20(+3.84%)
Jan 20, 2009 5.376 5.432 4.986 5.083 3,612,596 -0.31(-5.81%)
Jan 16, 2009 5.265 5.460 5.202 5.397 4,172,380 +0.16(+3.06%)
Jan 15, 2009 5.125 5.404 4.951 5.237 4,193,829 -0.01(-0.13%)
Jan 14, 2009 5.453 5.453 5.132 5.244 4,905,588 -0.32(-5.76%)
Jan 13, 2009 5.439 5.600 5.300 5.565 3,072,290 +0.15(+2.70%)
Jan 12, 2009 5.411 5.662 5.307 5.418 3,963,613 -0.13(-2.26%)
Jan 09, 2009 5.641 5.899 5.523 5.544 3,898,159 -0.22(-3.75%)
Jan 08, 2009 5.913 5.920 5.544 5.760 3,272,571 -0.15(-2.59%)
Jan 07, 2009 5.711 5.941 5.516 5.913 5,056,108 +0.13(+2.29%)
Jan 06, 2009 5.781 6.143 5.732 5.781 6,385,311 +0.06(+0.97%)
Jan 05, 2009 5.634 5.830 5.502 5.725 3,211,862 +0.03(+0.49%)
Jan 02, 2009 5.181 5.746 5.125 5.697 0 +0.58(+11.31%)
Jan 01, 2009 5.181 5.355 5.118 5.118 0 +0.00(+0.00%)
Dec 31, 2008 5.181 5.355 5.118 5.118 5,087,158 -0.16(-3.04%)
Dec 30, 2008 5.223 5.293 5.097 5.279 3,012,368 +0.13(+2.44%)
Dec 29, 2008 5.383 5.383 5.090 5.153 4,458,728 -0.22(-4.15%)
Dec 26, 2008 5.237 5.397 5.160 5.376 1,174,358 +0.17(+3.21%)
Dec 24, 2008 5.202 5.258 5.160 5.209 779,214 +0.02(+0.40%)
Dec 23, 2008 5.321 5.321 5.042 5.188 2,467,469 +0.01(+0.27%)
Dec 22, 2008 5.446 5.495 5.090 5.174 3,794,125 -0.26(-4.87%)
Dec 19, 2008 5.997 5.997 5.348 5.439 5,400,543 -0.12(-2.13%)
Dec 18, 2008 5.641 5.746 5.439 5.558 5,287,201 -0.03(-0.62%)
Dec 17, 2008 5.146 5.718 5.035 5.593 4,789,097 +0.37(+7.08%)
Dec 16, 2008 5.056 5.258 4.951 5.223 3,656,571 +0.33(+6.70%)
Dec 15, 2008 5.167 5.174 4.777 4.895 3,483,709 -0.15(-2.90%)
Dec 12, 2008 4.714 5.077 4.484 5.042 4,741,673 +0.32(+6.79%)
Dec 11, 2008 4.707 5.056 4.588 4.721 4,474,934 -0.04(-0.88%)
Dec 10, 2008 5.035 5.083 4.623 4.763 7,230,016 -0.24(-4.87%)
Dec 09, 2008 5.272 5.453 4.979 5.007 5,625,925 -0.39(-7.24%)
Dec 08, 2008 5.488 5.572 5.251 5.397 4,281,391 +0.01(+0.26%)
Dec 05, 2008 4.672 5.404 4.533 5.383 4,456,049 +0.65(+13.70%)
Dec 04, 2008 4.763 5.160 4.561 4.735 4,514,832 -0.08(-1.74%)
Dec 03, 2008 4.491 4.881 4.296 4.819 6,817,463 +0.40(+9.16%)
Dec 02, 2008 4.296 4.421 4.107 4.414 4,396,556 +0.18(+4.28%)
Dec 01, 2008 4.456 4.616 4.198 4.233 3,528,986 -0.46(-9.81%)
Nov 28, 2008 4.770 4.770 4.547 4.693 1,894,752 -0.09(-1.90%)
Nov 26, 2008 4.254 4.832 4.163 4.784 3,940,256 +0.40(+9.24%)
Nov 25, 2008 4.058 4.393 3.940 4.379 5,604,176 +0.44(+11.15%)
Nov 24, 2008 3.968 4.093 3.487 3.940 11,207,168 +0.11(+2.91%)
Nov 21, 2008 3.996 4.024 2.545 3.828 30,927,436 -1.49(-28.05%)
Nov 20, 2008 5.425 5.746 4.665 5.321 9,755,010 -0.31(-5.57%)
Nov 19, 2008 6.890 6.966 5.523 5.634 8,700,711 -1.23(-17.89%)
Nov 18, 2008 7.057 7.308 6.611 6.862 4,940,645 -0.18(-2.57%)
Nov 17, 2008 7.733 7.845 7.008 7.043 6,493,675 -0.78(-9.98%)
Nov 14, 2008 8.201 8.466 7.803 7.824 3,317,040 -0.47(-5.64%)
Nov 13, 2008 8.068 8.340 7.454 8.291 5,556,657 +0.27(+3.39%)
Nov 12, 2008 8.347 8.410 7.970 8.019 3,815,682 -0.45(-5.27%)
Nov 11, 2008 8.689 8.751 8.382 8.466 2,768,127 -0.33(-3.73%)
Nov 10, 2008 9.184 9.442 8.654 8.793 1,997,383 -0.22(-2.47%)
Nov 07, 2008 9.414 9.539 8.779 9.016 2,812,908 -0.30(-3.22%)
Nov 06, 2008 9.581 9.930 9.253 9.316 2,319,244 -0.22(-2.34%)
Nov 05, 2008 10.31 10.31 9.505 9.539 2,186,644 -0.72(-7.00%)
Nov 04, 2008 10.04 10.31 9.686 10.26 2,361,960 +0.40(+4.10%)
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.