Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.431 8.590 8.404 8.542 53,988,440 +0.05(+0.60%)
Nov 26, 2008 7.968 8.575 7.893 8.491 131,939,136 +0.33(+4.03%)
Nov 25, 2008 8.264 8.345 7.651 8.162 144,395,952 +0.10(+1.30%)
Nov 24, 2008 7.708 8.300 7.702 8.058 183,843,248 +0.52(+6.95%)
Nov 21, 2008 7.492 7.582 6.975 7.534 193,444,768 +0.20(+2.77%)
Nov 20, 2008 7.450 7.980 7.223 7.331 190,961,904 -0.22(-2.85%)
Nov 19, 2008 7.926 8.043 7.510 7.546 118,564,800 -0.40(-5.04%)
Nov 18, 2008 7.941 8.156 7.627 7.947 152,220,672 -0.06(-0.75%)
Nov 17, 2008 8.171 8.234 7.899 8.007 106,938,272 -0.26(-3.18%)
Nov 14, 2008 8.381 8.671 7.947 8.270 130,260,712 -0.31(-3.56%)
Nov 13, 2008 7.812 8.596 7.702 8.575 152,933,088 +0.74(+9.51%)
Nov 12, 2008 8.040 8.150 7.776 7.830 95,463,832 -0.34(-4.21%)
Nov 11, 2008 8.159 8.404 8.049 8.174 88,997,304 -0.04(-0.51%)
Nov 10, 2008 8.309 8.404 8.067 8.216 82,287,608 +0.14(+1.74%)
Nov 07, 2008 7.842 8.135 7.842 8.075 95,962,648 +0.30(+3.89%)
Nov 06, 2008 8.052 8.252 7.696 7.773 118,858,568 -0.35(-4.27%)
Nov 05, 2008 8.614 8.644 8.075 8.120 113,663,880 -0.64(-7.27%)
Nov 04, 2008 8.539 8.946 8.503 8.757 131,968,160 +0.44(+5.29%)
Nov 03, 2008 8.037 8.438 8.031 8.318 86,777,336 +0.31(+3.88%)
Oct 31, 2008 8.058 8.464 8.007 8.007 145,727,360 -0.10(-1.22%)
Oct 30, 2008 8.312 8.375 7.911 8.105 106,012,424 +0.06(+0.74%)
Oct 29, 2008 8.234 8.375 7.881 8.046 156,522,816 -0.21(-2.57%)
Oct 28, 2008 7.504 8.324 7.453 8.258 170,768,976 +0.96(+13.20%)
Oct 27, 2008 7.355 7.627 7.178 7.295 114,099,664 -0.09(-1.18%)
Oct 24, 2008 6.915 7.663 6.912 7.382 155,438,160 -0.17(-2.30%)
Oct 23, 2008 7.136 7.717 7.133 7.555 183,556,848 +0.44(+6.22%)
Oct 22, 2008 7.477 7.582 6.879 7.112 161,269,488 -0.58(-7.58%)
Oct 21, 2008 8.010 8.126 7.603 7.696 110,126,624 -0.38(-4.67%)
Oct 20, 2008 7.681 8.099 7.564 8.072 117,536,144 +0.51(+6.72%)
Oct 17, 2008 7.447 8.001 7.328 7.564 142,087,360 -0.05(-0.67%)
Oct 16, 2008 7.450 7.702 7.151 7.615 171,172,192 +0.25(+3.41%)
Oct 15, 2008 7.776 7.812 7.349 7.364 159,696,048 -0.62(-7.72%)
Oct 14, 2008 8.243 8.527 7.791 7.980 166,033,536 +0.18(+2.34%)
Oct 13, 2008 6.960 7.815 6.882 7.797 171,221,776 +1.09(+16.28%)
Oct 10, 2008 6.622 7.423 6.251 6.706 267,901,360 -0.17(-2.52%)
Oct 09, 2008 7.423 7.543 6.736 6.879 200,156,256 -0.52(-7.00%)
Oct 08, 2008 7.483 7.815 7.163 7.397 219,660,896 -0.18(-2.41%)
Oct 07, 2008 8.068 8.186 7.573 7.579 147,782,928 -0.33(-4.17%)
Oct 06, 2008 8.091 8.191 7.656 7.909 181,204,032 -0.37(-4.48%)
Oct 03, 2008 8.318 8.648 8.203 8.280 144,870,256 +0.04(+0.54%)
Oct 02, 2008 8.303 8.418 8.141 8.236 110,408,000 -0.04(-0.43%)
Oct 01, 2008 8.289 8.389 7.965 8.271 128,080,448 +0.05(+0.61%)
Sep 30, 2008 8.348 8.545 8.221 8.221 156,045,216 +0.05(+0.61%)
Sep 29, 2008 8.724 8.833 8.115 8.171 140,342,320 -0.66(-7.50%)
Sep 26, 2008 8.716 8.863 8.660 8.833 0 -0.02(-0.23%)
Sep 25, 2008 8.610 8.995 8.557 8.854 111,289,816 +0.32(+3.76%)
Sep 24, 2008 8.542 8.589 8.324 8.533 80,072,968 +0.07(+0.80%)
Sep 23, 2008 8.624 8.813 8.436 8.465 90,997,960 -0.14(-1.57%)
Sep 22, 2008 8.969 8.981 8.509 8.601 93,419,080 -0.36(-4.01%)
Sep 19, 2008 9.028 9.181 8.613 8.960 0 +0.40(+4.64%)
Sep 18, 2008 8.504 8.739 8.100 8.562 188,081,216 +0.08(+0.97%)
Sep 17, 2008 8.660 8.727 8.318 8.480 182,516,608 -0.32(-3.61%)
Sep 16, 2008 8.707 8.919 8.562 8.798 143,774,240 -0.02(-0.27%)
Sep 15, 2008 9.048 9.163 8.822 8.822 122,582,536 -0.47(-5.01%)
Sep 12, 2008 9.240 9.296 9.037 9.287 79,387,088 -0.01(-0.06%)
Sep 11, 2008 9.201 9.307 9.025 9.293 94,300,008 +0.00(+0.03%)
Sep 10, 2008 9.566 9.566 9.272 9.290 102,924,176 -0.29(-3.07%)
Sep 09, 2008 9.531 9.746 9.499 9.584 134,530,336 +0.00(+0.00%)
Sep 08, 2008 9.460 9.622 9.293 9.584 100,630,848 +0.31(+3.33%)
Sep 05, 2008 9.234 9.344 9.134 9.275 0 -0.02(-0.25%)
Sep 04, 2008 9.496 9.599 9.281 9.299 101,659,584 -0.25(-2.59%)
Sep 03, 2008 9.458 9.622 9.452 9.546 66,346,140 +0.05(+0.53%)
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.