Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.889 10.21 9.674 10.03 151,948 +0.14(+1.42%)
Dec 30, 2008 9.600 9.905 9.410 9.889 100,975 +0.38(+3.99%)
Dec 29, 2008 9.914 10.05 9.460 9.509 45,962 -0.39(-3.92%)
Dec 26, 2008 9.897 10.17 9.592 9.897 26,279 +0.05(+0.50%)
Dec 24, 2008 9.707 9.930 9.592 9.847 45,536 +0.12(+1.19%)
Dec 23, 2008 9.872 10.29 9.460 9.732 77,498 +0.00(+0.00%)
Dec 22, 2008 9.905 10.33 9.220 9.732 107,192 -0.17(-1.67%)
Dec 19, 2008 10.08 10.38 9.786 9.897 336,521 +0.07(+0.76%)
Dec 18, 2008 10.08 10.18 9.493 9.823 91,600 -0.30(-2.94%)
Dec 17, 2008 9.781 10.17 9.781 10.12 106,001 +0.15(+1.49%)
Dec 16, 2008 9.641 9.988 9.443 9.971 145,215 +0.50(+5.23%)
Dec 15, 2008 9.253 9.724 9.253 9.476 153,378 +0.27(+2.96%)
Dec 12, 2008 9.286 9.740 8.725 9.204 242,398 -0.37(-3.88%)
Dec 11, 2008 9.344 9.839 9.261 9.575 189,862 -0.02(-0.26%)
Dec 10, 2008 9.303 10.10 8.956 9.600 100,510 +0.39(+4.21%)
Dec 09, 2008 9.162 10.39 8.997 9.212 161,444 -0.09(-0.98%)
Dec 08, 2008 8.997 9.707 8.386 9.303 154,779 +0.53(+6.02%)
Dec 05, 2008 8.114 8.791 7.875 8.774 199,335 +0.49(+5.88%)
Dec 04, 2008 8.552 8.948 8.221 8.287 121,140 -0.44(-5.01%)
Dec 03, 2008 8.230 8.906 8.089 8.725 168,643 +0.07(+0.86%)
Dec 02, 2008 8.419 8.766 8.188 8.651 137,857 +0.45(+5.54%)
Dec 01, 2008 8.948 9.352 8.147 8.197 157,878 -1.05(-11.34%)
Nov 28, 2008 9.179 9.278 9.022 9.245 43,598 -0.14(-1.50%)
Nov 26, 2008 8.774 9.493 8.552 9.385 170,458 +0.34(+3.74%)
Nov 25, 2008 8.816 9.179 8.337 9.047 150,098 +0.19(+2.14%)
Nov 24, 2008 8.353 8.931 7.677 8.857 293,498 +0.57(+6.87%)
Nov 21, 2008 8.155 8.568 7.536 8.287 244,085 +0.28(+3.51%)
Nov 20, 2008 8.296 8.758 7.908 8.007 204,103 -0.34(-4.06%)
Nov 19, 2008 9.402 9.567 8.287 8.345 143,736 -1.09(-11.55%)
Nov 18, 2008 9.336 9.649 9.080 9.435 313,001 +0.17(+1.87%)
Nov 17, 2008 9.649 9.814 9.245 9.261 124,145 -0.51(-5.24%)
Nov 14, 2008 10.40 10.63 9.682 9.773 131,311 -0.89(-8.36%)
Nov 13, 2008 9.699 10.72 9.583 10.66 175,191 +0.95(+9.77%)
Nov 12, 2008 9.814 9.938 9.682 9.715 123,973 -0.26(-2.57%)
Nov 11, 2008 10.11 10.43 9.926 9.971 86,986 -0.26(-2.50%)
Nov 10, 2008 10.88 10.88 10.02 10.23 87,606 -0.45(-4.18%)
Nov 07, 2008 10.37 10.84 9.872 10.67 105,666 +0.40(+3.86%)
Nov 06, 2008 10.62 10.83 10.23 10.28 99,035 -0.49(-4.52%)
Nov 05, 2008 11.28 11.47 10.73 10.76 94,165 -0.69(-6.05%)
Nov 04, 2008 11.66 11.90 11.25 11.46 110,015 -0.07(-0.57%)
Nov 03, 2008 11.67 11.98 11.10 11.52 151,917 -0.15(-1.27%)
Oct 31, 2008 11.06 11.77 10.60 11.67 137,610 +0.48(+4.28%)
Oct 30, 2008 10.61 11.28 10.55 11.19 102,161 +0.90(+8.74%)
Oct 29, 2008 10.39 10.80 9.732 10.29 121,088 -0.03(-0.32%)
Oct 28, 2008 9.699 10.36 9.385 10.33 157,381 +0.87(+9.16%)
Oct 27, 2008 9.526 10.12 9.319 9.460 153,982 -0.25(-2.55%)
Oct 24, 2008 9.261 10.40 9.261 9.707 226,913 -0.29(-2.89%)
Oct 23, 2008 10.67 11.06 9.633 9.996 230,536 -0.59(-5.54%)
Oct 22, 2008 11.10 11.27 10.55 10.58 143,247 -0.62(-5.53%)
Oct 21, 2008 11.47 11.98 11.09 11.20 89,278 -0.53(-4.50%)
Oct 20, 2008 11.28 11.76 10.68 11.73 141,124 +0.59(+5.34%)
Oct 17, 2008 11.38 12.07 10.82 11.14 236,184 -0.73(-6.19%)
Oct 16, 2008 10.26 11.96 10.26 11.87 233,869 +1.54(+14.95%)
Oct 15, 2008 11.03 11.53 10.28 10.33 109,745 -0.86(-7.68%)
Oct 14, 2008 12.20 12.20 11.13 11.18 110,977 -0.59(-5.05%)
Oct 13, 2008 11.06 11.87 10.90 11.78 236,802 +1.23(+11.66%)
Oct 10, 2008 9.641 10.76 9.493 10.55 219,571 +0.41(+4.07%)
Oct 09, 2008 11.40 11.42 10.13 10.14 177,091 -1.02(-9.17%)
Oct 08, 2008 10.80 11.80 10.80 11.16 224,324 -0.02(-0.22%)
Oct 07, 2008 11.93 12.45 11.18 11.18 147,757 -0.64(-5.38%)
Oct 06, 2008 12.18 12.18 11.27 11.82 179,978 -0.22(-1.85%)
Oct 03, 2008 12.71 12.93 12.03 12.04 154,304 -0.45(-3.63%)
Oct 02, 2008 12.75 12.98 12.47 12.50 85,250 -0.37(-2.89%)
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.