Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.168 6.235 6.140 6.162 166,085 +0.03(+0.55%)
Dec 30, 2008 5.926 6.196 5.842 6.128 243,191 +0.22(+3.81%)
Dec 29, 2008 6.100 6.173 5.887 5.904 88,343 -0.25(-4.02%)
Dec 26, 2008 6.117 6.207 6.033 6.151 81,037 +0.07(+1.11%)
Dec 24, 2008 5.988 6.157 5.954 6.084 11,010 +0.10(+1.59%)
Dec 23, 2008 6.162 6.230 5.982 5.988 72,319 -0.09(-1.48%)
Dec 22, 2008 6.151 6.179 5.853 6.078 109,650 -0.10(-1.64%)
Dec 19, 2008 6.325 6.460 6.055 6.179 445,552 -0.11(-1.70%)
Dec 18, 2008 6.432 6.679 6.173 6.286 156,351 -0.17(-2.61%)
Dec 17, 2008 6.235 6.606 6.185 6.454 168,695 +0.08(+1.23%)
Dec 16, 2008 6.297 6.404 6.201 6.376 225,434 +0.20(+3.18%)
Dec 15, 2008 6.275 6.314 6.134 6.179 115,269 -0.12(-1.96%)
Dec 12, 2008 6.179 6.392 6.123 6.303 140,195 +0.06(+0.99%)
Dec 11, 2008 6.426 6.488 6.235 6.241 146,406 -0.23(-3.56%)
Dec 10, 2008 6.404 6.595 6.336 6.471 131,349 +0.15(+2.40%)
Dec 09, 2008 6.235 6.606 6.235 6.319 149,468 -0.06(-0.88%)
Dec 08, 2008 6.140 6.437 6.128 6.376 268,526 +0.23(+3.75%)
Dec 05, 2008 5.449 6.145 5.101 6.145 141,146 +0.58(+10.51%)
Dec 04, 2008 6.078 6.230 5.511 5.561 124,522 -0.59(-9.59%)
Dec 03, 2008 5.943 6.263 5.556 6.151 88,669 +0.40(+6.93%)
Dec 02, 2008 5.376 5.758 5.336 5.752 70,464 +0.52(+9.99%)
Dec 01, 2008 6.011 6.207 5.230 5.230 107,183 -1.01(-16.20%)
Nov 28, 2008 6.168 6.241 6.117 6.241 49,682 +0.02(+0.27%)
Nov 26, 2008 5.859 6.308 5.617 6.224 278,016 +0.21(+3.45%)
Nov 25, 2008 6.190 6.190 5.836 6.016 752,860 -0.23(-3.69%)
Nov 24, 2008 5.303 6.246 5.151 6.246 301,650 +1.08(+20.87%)
Nov 21, 2008 5.247 5.308 4.943 5.168 263,213 -0.09(-1.71%)
Nov 20, 2008 5.072 5.325 4.943 5.258 290,105 +0.12(+2.30%)
Nov 19, 2008 5.398 5.477 5.130 5.140 151,977 -0.34(-6.15%)
Nov 18, 2008 5.662 5.707 5.269 5.477 196,007 -0.17(-2.99%)
Nov 17, 2008 5.853 5.881 5.617 5.645 224,609 -0.19(-3.18%)
Nov 14, 2008 6.628 6.628 5.831 5.831 199,528 -0.91(-13.50%)
Nov 13, 2008 6.033 6.741 5.814 6.741 338,965 +0.81(+13.74%)
Nov 12, 2008 6.207 6.207 5.926 5.926 135,478 -0.33(-5.21%)
Nov 11, 2008 6.123 6.426 6.044 6.252 137,468 +0.08(+1.27%)
Nov 10, 2008 6.567 6.735 6.151 6.173 132,070 -0.28(-4.35%)
Nov 07, 2008 6.550 6.656 6.421 6.454 147,524 -0.03(-0.52%)
Nov 06, 2008 6.741 6.797 6.460 6.488 185,382 -0.28(-4.07%)
Nov 05, 2008 6.797 6.994 6.741 6.763 321,175 +0.03(+0.42%)
Nov 04, 2008 6.904 6.904 6.679 6.735 272,015 -0.34(-4.77%)
Nov 03, 2008 7.022 7.078 6.926 7.072 146,244 +0.16(+2.36%)
Oct 31, 2008 6.758 6.994 6.741 6.909 964,339 +0.17(+2.50%)
Oct 30, 2008 6.673 6.791 6.544 6.741 367,399 +0.26(+4.08%)
Oct 29, 2008 6.314 6.741 6.314 6.477 214,152 +0.16(+2.58%)
Oct 28, 2008 6.168 6.421 5.926 6.314 236,900 +0.38(+6.44%)
Oct 27, 2008 6.084 6.230 5.932 5.932 169,368 -0.19(-3.12%)
Oct 24, 2008 6.376 6.376 6.117 6.123 268,088 -0.53(-7.94%)
Oct 23, 2008 6.685 6.853 6.185 6.651 233,097 +0.03(+0.42%)
Oct 22, 2008 6.842 6.982 6.567 6.623 153,899 -0.35(-5.07%)
Oct 21, 2008 7.078 7.100 6.808 6.977 127,308 -0.12(-1.74%)
Oct 20, 2008 7.022 7.106 6.932 7.100 120,202 +0.20(+2.93%)
Oct 17, 2008 6.892 7.117 6.797 6.898 240,900 -0.18(-2.54%)
Oct 16, 2008 7.168 7.168 6.741 7.078 351,696 +0.02(+0.32%)
Oct 15, 2008 7.741 7.769 7.055 7.055 189,781 -0.71(-9.12%)
Oct 14, 2008 7.960 7.999 7.589 7.763 299,881 +0.25(+3.37%)
Oct 13, 2008 7.291 7.527 6.909 7.510 1,217,248 +0.60(+8.70%)
Oct 10, 2008 6.190 7.083 6.067 6.909 776,185 +0.62(+9.92%)
Oct 09, 2008 6.179 6.756 6.095 6.286 720,936 +0.12(+1.91%)
Oct 08, 2008 6.404 6.741 5.859 6.168 326,550 -0.49(-7.42%)
Oct 07, 2008 7.302 7.302 6.628 6.662 334,313 -0.63(-8.63%)
Oct 06, 2008 7.668 7.730 7.190 7.291 362,685 -0.58(-7.35%)
Oct 03, 2008 8.078 8.257 7.864 7.870 133,631 -0.24(-2.98%)
Oct 02, 2008 8.398 8.415 8.027 8.111 96,153 -0.30(-3.60%)
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.