Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.053 6.119 6.025 6.047 169,245 +0.03(+0.55%)
Dec 30, 2008 5.816 6.080 5.733 6.014 247,819 +0.22(+3.81%)
Dec 29, 2008 5.986 6.058 5.777 5.794 90,024 -0.24(-4.02%)
Dec 26, 2008 6.003 6.091 5.920 6.036 82,579 +0.07(+1.11%)
Dec 24, 2008 5.876 6.042 5.843 5.970 11,220 +0.09(+1.59%)
Dec 23, 2008 6.047 6.113 5.871 5.876 73,695 -0.09(-1.48%)
Dec 22, 2008 6.036 6.064 5.744 5.964 111,737 -0.10(-1.64%)
Dec 19, 2008 6.207 6.339 5.942 6.064 454,030 -0.10(-1.70%)
Dec 18, 2008 6.312 6.554 6.058 6.168 159,326 -0.17(-2.61%)
Dec 17, 2008 6.119 6.483 6.069 6.334 171,904 +0.08(+1.23%)
Dec 16, 2008 6.179 6.284 6.086 6.257 229,723 +0.19(+3.18%)
Dec 15, 2008 6.157 6.196 6.020 6.064 117,462 -0.12(-1.96%)
Dec 12, 2008 6.064 6.273 6.009 6.185 142,863 +0.06(+0.99%)
Dec 11, 2008 6.306 6.367 6.119 6.124 149,192 -0.23(-3.56%)
Dec 10, 2008 6.284 6.472 6.218 6.350 133,848 +0.15(+2.40%)
Dec 09, 2008 6.119 6.483 6.119 6.201 152,312 -0.06(-0.88%)
Dec 08, 2008 6.025 6.317 6.014 6.257 273,635 +0.23(+3.75%)
Dec 05, 2008 5.347 6.031 5.005 6.031 143,831 +0.57(+10.51%)
Dec 04, 2008 5.964 6.113 5.408 5.457 126,891 -0.58(-9.59%)
Dec 03, 2008 5.832 6.146 5.452 6.036 90,356 +0.39(+6.93%)
Dec 02, 2008 5.275 5.650 5.237 5.645 71,805 +0.51(+9.99%)
Dec 01, 2008 5.898 6.091 5.132 5.132 109,222 -0.99(-16.20%)
Nov 28, 2008 6.053 6.124 6.003 6.124 50,627 +0.02(+0.27%)
Nov 26, 2008 5.749 6.190 5.512 6.108 283,306 +0.20(+3.45%)
Nov 25, 2008 6.075 6.075 5.727 5.904 767,185 -0.23(-3.69%)
Nov 24, 2008 5.204 6.130 5.055 6.130 307,390 +1.06(+20.87%)
Nov 21, 2008 5.149 5.209 4.851 5.071 268,222 -0.09(-1.71%)
Nov 20, 2008 4.978 5.226 4.851 5.160 295,625 +0.12(+2.30%)
Nov 19, 2008 5.297 5.375 5.034 5.044 154,868 -0.33(-6.15%)
Nov 18, 2008 5.557 5.601 5.171 5.375 199,736 -0.17(-2.99%)
Nov 17, 2008 5.744 5.771 5.512 5.540 228,883 -0.18(-3.18%)
Nov 14, 2008 6.505 6.505 5.722 5.722 203,324 -0.89(-13.50%)
Nov 13, 2008 5.920 6.615 5.705 6.615 345,415 +0.80(+13.74%)
Nov 12, 2008 6.091 6.091 5.816 5.816 138,055 -0.32(-5.21%)
Nov 11, 2008 6.009 6.306 5.931 6.135 140,083 +0.08(+1.27%)
Nov 10, 2008 6.444 6.609 6.036 6.058 134,583 -0.28(-4.35%)
Nov 07, 2008 6.427 6.532 6.301 6.334 150,331 -0.03(-0.52%)
Nov 06, 2008 6.615 6.670 6.339 6.367 188,910 -0.27(-4.07%)
Nov 05, 2008 6.670 6.863 6.615 6.637 327,287 +0.03(+0.42%)
Nov 04, 2008 6.775 6.775 6.554 6.609 277,191 -0.33(-4.77%)
Nov 03, 2008 6.891 6.946 6.797 6.940 149,027 +0.16(+2.36%)
Oct 31, 2008 6.631 6.863 6.615 6.780 982,688 +0.17(+2.50%)
Oct 30, 2008 6.549 6.665 6.422 6.615 374,389 +0.26(+4.08%)
Oct 29, 2008 6.196 6.615 6.196 6.356 218,227 +0.16(+2.58%)
Oct 28, 2008 6.053 6.301 5.816 6.196 241,408 +0.37(+6.44%)
Oct 27, 2008 5.970 6.113 5.821 5.821 172,590 -0.19(-3.12%)
Oct 24, 2008 6.257 6.257 6.003 6.009 273,189 -0.52(-7.94%)
Oct 23, 2008 6.560 6.725 6.069 6.527 237,533 +0.03(+0.42%)
Oct 22, 2008 6.714 6.852 6.444 6.499 156,828 -0.35(-5.07%)
Oct 21, 2008 6.946 6.968 6.681 6.846 129,730 -0.12(-1.74%)
Oct 20, 2008 6.891 6.973 6.802 6.968 122,489 +0.20(+2.93%)
Oct 17, 2008 6.764 6.984 6.670 6.769 245,484 -0.18(-2.54%)
Oct 16, 2008 7.034 7.034 6.615 6.946 358,387 +0.02(+0.32%)
Oct 15, 2008 7.596 7.624 6.924 6.924 193,392 -0.69(-9.12%)
Oct 14, 2008 7.811 7.850 7.447 7.618 305,586 +0.25(+3.37%)
Oct 13, 2008 7.155 7.387 6.780 7.370 1,240,408 +0.59(+8.70%)
Oct 10, 2008 6.075 6.951 5.953 6.780 790,953 +0.61(+9.92%)
Oct 09, 2008 6.064 6.630 5.981 6.168 734,653 +0.12(+1.91%)
Oct 08, 2008 6.284 6.615 5.749 6.053 332,763 -0.49(-7.42%)
Oct 07, 2008 7.166 7.166 6.505 6.538 340,675 -0.62(-8.63%)
Oct 06, 2008 7.524 7.586 7.056 7.155 369,586 -0.57(-7.35%)
Oct 03, 2008 7.927 8.103 7.717 7.723 136,174 -0.24(-2.98%)
Oct 02, 2008 8.241 8.258 7.877 7.960 97,982 -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.