Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.816 5.996 5.755 5.832 34,711,012 -0.05(-0.78%)
Oct 30, 2008 6.007 6.080 5.740 5.877 42,061,700 +0.09(+1.52%)
Oct 29, 2008 6.061 6.145 5.751 5.789 41,935,028 -0.27(-4.47%)
Oct 28, 2008 5.763 6.084 5.499 6.061 54,033,676 +0.51(+9.22%)
Oct 27, 2008 5.610 5.870 5.541 5.549 44,372,740 -0.14(-2.42%)
Oct 24, 2008 5.438 5.885 5.411 5.686 67,382,184 -0.16(-2.81%)
Oct 23, 2008 5.683 5.881 5.507 5.851 69,276,920 +0.11(+1.93%)
Oct 22, 2008 5.660 5.789 5.595 5.740 52,684,388 +0.06(+1.08%)
Oct 21, 2008 5.805 5.908 5.667 5.679 33,875,320 -0.23(-3.88%)
Oct 20, 2008 5.866 6.015 5.667 5.908 39,274,108 +0.05(+0.78%)
Oct 17, 2008 5.560 6.889 5.446 5.862 64,478,696 +0.15(+2.54%)
Oct 16, 2008 5.585 5.717 5.228 5.717 127,888,344 -0.14(-2.35%)
Oct 15, 2008 6.488 6.496 5.732 5.854 108,241,640 -0.92(-13.59%)
Oct 14, 2008 7.115 7.160 6.714 6.775 65,807,596 -0.14(-1.99%)
Oct 13, 2008 6.744 6.920 6.389 6.912 62,192,784 +0.52(+8.19%)
Oct 10, 2008 5.782 6.569 5.728 6.389 101,110,208 +0.29(+4.82%)
Oct 09, 2008 6.553 6.576 5.938 6.095 65,723,004 -0.40(-6.17%)
Oct 08, 2008 6.160 6.908 6.118 6.496 83,782,792 +0.19(+3.09%)
Oct 07, 2008 6.916 7.054 6.297 6.301 58,544,660 -0.53(-7.77%)
Oct 06, 2008 7.065 7.065 6.378 6.832 97,741,040 -0.40(-5.54%)
Oct 03, 2008 7.397 7.684 7.229 7.233 51,383,852 -0.08(-1.10%)
Oct 02, 2008 7.569 7.638 7.229 7.313 66,650,668 -0.65(-8.15%)
Oct 01, 2008 8.409 8.489 7.924 7.962 45,381,104 -0.58(-6.84%)
Sep 30, 2008 7.821 8.554 7.752 8.547 53,433,264 +0.93(+12.18%)
Sep 29, 2008 8.509 8.654 7.618 7.619 59,026,148 -1.00(-11.61%)
Sep 26, 2008 8.310 8.654 8.306 8.619 31,355,722 +0.08(+0.94%)
Sep 25, 2008 8.337 8.642 8.115 8.539 39,503,032 +0.28(+3.37%)
Sep 24, 2008 8.253 8.337 8.073 8.260 34,123,440 +0.06(+0.70%)
Sep 23, 2008 8.341 8.455 8.201 8.203 45,773,788 -0.06(-0.69%)
Sep 22, 2008 8.845 8.848 8.257 8.260 37,777,872 -0.59(-6.65%)
Sep 19, 2008 9.051 9.089 8.436 8.848 60,907,844 +0.06(+0.74%)
Sep 18, 2008 8.688 8.929 8.287 8.784 61,202,872 +0.41(+4.93%)
Sep 17, 2008 8.558 8.730 8.310 8.371 53,193,508 -0.34(-3.90%)
Sep 16, 2008 8.398 8.814 8.367 8.711 57,142,804 +0.31(+3.68%)
Sep 15, 2008 8.341 8.669 8.287 8.402 40,116,948 -0.21(-2.44%)
Sep 12, 2008 8.742 8.753 8.463 8.612 45,473,452 -0.18(-2.08%)
Sep 11, 2008 8.768 8.952 8.715 8.795 46,322,772 -0.13(-1.45%)
Sep 10, 2008 8.650 9.032 8.627 8.925 48,766,512 +0.26(+2.95%)
Sep 09, 2008 8.971 9.085 8.664 8.669 37,701,476 -0.30(-3.32%)
Sep 08, 2008 9.253 9.288 8.848 8.967 39,658,492 -0.11(-1.22%)
Sep 05, 2008 8.929 9.337 8.875 9.078 59,642,404 -0.02(-0.17%)
Sep 04, 2008 9.360 9.429 9.089 9.093 47,531,448 -0.16(-1.77%)
Sep 03, 2008 9.227 9.345 9.188 9.257 31,024,336 +0.06(+0.71%)
Sep 02, 2008 9.624 9.670 9.131 9.192 41,588,452 -0.33(-3.45%)
Aug 29, 2008 9.566 9.628 9.433 9.521 27,273,046 -0.18(-1.85%)
Aug 28, 2008 9.467 9.734 9.448 9.700 16,508,176 +0.20(+2.09%)
Aug 27, 2008 9.421 9.585 9.345 9.501 17,573,900 +0.08(+0.89%)
Aug 26, 2008 9.547 9.555 9.326 9.417 18,699,274 -0.04(-0.44%)
Aug 25, 2008 9.496 9.505 9.398 9.459 20,958,908 -0.10(-1.04%)
Aug 22, 2008 9.437 9.639 9.318 9.559 22,021,752 +0.19(+2.08%)
Aug 21, 2008 9.463 9.463 9.246 9.364 33,266,210 -0.17(-1.76%)
Aug 20, 2008 9.650 9.696 9.456 9.532 33,581,384 -0.16(-1.69%)
Aug 19, 2008 9.662 9.845 9.662 9.696 26,006,914 -0.05(-0.47%)
Aug 18, 2008 9.841 9.964 9.666 9.742 33,362,682 -0.18(-1.81%)
Aug 15, 2008 9.929 10.11 9.899 9.922 28,812,936 -0.03(-0.27%)
Aug 14, 2008 9.845 10.04 9.746 9.948 35,033,840 +0.10(+0.97%)
Aug 13, 2008 9.887 10.08 9.765 9.853 34,586,980 -0.10(-0.96%)
Aug 12, 2008 10.15 10.23 9.922 9.948 33,154,684 -0.27(-2.62%)
Aug 11, 2008 9.960 10.31 9.799 10.22 30,332,096 +0.15(+1.48%)
Aug 08, 2008 9.729 10.13 9.628 10.07 31,277,654 +0.34(+3.54%)
Aug 07, 2008 9.727 9.899 9.563 9.723 36,771,712 +0.01(+0.08%)
Aug 06, 2008 9.708 9.776 9.555 9.715 42,966,988 -0.06(-0.66%)
Aug 05, 2008 9.712 9.811 9.555 9.780 37,137,496 +0.21(+2.24%)
Aug 04, 2008 9.353 9.654 9.280 9.566 27,047,302 +0.18(+1.91%)
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.