Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.420 4.940 4.390 4.900 368,320 +0.45(+10.11%)
Oct 30, 2008 4.410 4.600 4.400 4.450 374,994 +0.06(+1.37%)
Oct 29, 2008 4.280 4.600 4.180 4.390 376,252 +0.14(+3.29%)
Oct 28, 2008 4.270 4.350 4.000 4.250 430,065 +0.05(+1.19%)
Oct 27, 2008 4.470 4.600 4.200 4.200 276,626 -0.31(-6.87%)
Oct 25, 2008 4.330 4.740 4.170 4.510 0 +0.00(+0.00%)
Oct 24, 2008 4.330 4.740 4.170 4.510 201,841 -0.18(-3.84%)
Oct 23, 2008 4.680 4.960 4.250 4.690 272,215 +0.04(+0.86%)
Oct 22, 2008 4.620 4.850 4.530 4.650 234,704 -0.09(-1.90%)
Oct 21, 2008 4.760 4.850 4.620 4.740 219,123 -0.08(-1.66%)
Oct 20, 2008 4.730 5.090 4.670 4.820 372,158 +0.12(+2.55%)
Oct 17, 2008 4.790 5.220 4.320 4.700 379,358 -0.34(-6.75%)
Oct 16, 2008 4.400 5.150 4.300 5.040 455,372 +0.60(+13.51%)
Oct 15, 2008 5.050 5.050 4.440 4.440 282,276 -0.54(-10.84%)
Oct 14, 2008 5.440 5.530 4.820 4.980 273,619 -0.30(-5.68%)
Oct 13, 2008 5.090 5.390 4.910 5.280 460,417 +0.40(+8.20%)
Oct 10, 2008 4.340 5.270 4.190 4.880 626,547 +0.34(+7.49%)
Oct 09, 2008 4.990 5.170 4.540 4.540 458,807 -0.45(-9.02%)
Oct 08, 2008 4.830 5.260 4.740 4.990 516,322 -0.01(-0.20%)
Oct 07, 2008 5.570 5.570 5.000 5.000 383,513 -0.56(-10.07%)
Oct 06, 2008 5.750 5.860 5.370 5.560 500,028 -0.35(-5.92%)
Oct 04, 2008 6.180 6.250 5.860 5.910 0 +0.00(+0.00%)
Oct 03, 2008 6.180 6.250 5.860 5.910 0 -0.16(-2.64%)
Oct 02, 2008 6.370 6.470 6.060 6.070 402,789 -0.38(-5.89%)
Oct 01, 2008 6.710 6.720 6.380 6.450 243,457 -0.29(-4.30%)
Sep 30, 2008 6.620 6.820 6.430 6.740 349,676 +0.15(+2.28%)
Sep 29, 2008 7.000 7.150 6.590 6.590 502,406 -0.50(-7.05%)
Sep 27, 2008 7.290 7.330 7.000 7.090 0 +0.00(+0.00%)
Sep 26, 2008 7.290 7.330 7.000 7.090 0 -0.37(-4.96%)
Sep 25, 2008 7.520 7.710 7.390 7.460 342,624 +0.02(+0.27%)
Sep 24, 2008 8.110 8.110 7.430 7.440 659,105 -0.65(-8.03%)
Sep 23, 2008 8.390 8.520 8.090 8.090 319,397 -0.31(-3.69%)
Sep 22, 2008 8.460 8.720 8.360 8.400 291,343 +0.06(+0.72%)
Sep 19, 2008 8.600 9.300 8.340 8.340 0 -0.65(-7.23%)
Sep 18, 2008 8.480 9.160 8.200 8.990 1,173,958 +0.78(+9.50%)
Sep 17, 2008 8.490 8.640 7.920 8.210 354,441 -0.40(-4.65%)
Sep 16, 2008 8.370 8.750 8.190 8.610 564,773 +0.15(+1.77%)
Sep 15, 2008 8.330 8.790 8.260 8.460 196,706 -0.21(-2.42%)
Sep 12, 2008 8.380 8.670 8.380 8.670 213,599 +0.18(+2.12%)
Sep 11, 2008 8.320 8.640 8.320 8.490 212,438 +0.07(+0.83%)
Sep 10, 2008 8.770 8.770 8.400 8.420 253,835 -0.10(-1.17%)
Sep 09, 2008 8.770 8.850 8.520 8.520 446,444 -0.21(-2.41%)
Sep 08, 2008 8.570 8.770 8.470 8.730 472,814 +0.37(+4.43%)
Sep 06, 2008 8.120 8.490 7.950 8.360 0 +0.00(+0.00%)
Sep 05, 2008 8.120 8.490 7.950 8.360 0 +0.20(+2.45%)
Sep 04, 2008 8.030 8.230 8.030 8.160 365,665 +0.04(+0.49%)
Sep 03, 2008 7.920 8.180 7.920 8.120 296,497 +0.18(+2.27%)
Sep 02, 2008 7.980 8.250 7.790 7.940 233,170 +0.13(+1.66%)
Aug 30, 2008 7.850 7.920 7.680 7.810 0 +0.00(+0.00%)
Aug 29, 2008 7.850 7.920 7.680 7.810 0 -0.03(-0.38%)
Aug 28, 2008 7.480 8.000 7.480 7.840 297,609 +0.37(+4.95%)
Aug 27, 2008 7.200 7.530 7.200 7.470 219,289 +0.26(+3.61%)
Aug 26, 2008 7.200 7.290 7.100 7.210 195,048 -0.01(-0.14%)
Aug 25, 2008 7.510 7.560 7.120 7.220 397,236 -0.45(-5.87%)
Aug 23, 2008 7.410 7.710 7.340 7.670 0 +0.00(+0.00%)
Aug 22, 2008 7.410 7.710 7.340 7.670 0 +0.25(+3.37%)
Aug 21, 2008 7.660 7.750 7.350 7.420 411,873 -0.59(-7.37%)
Aug 20, 2008 8.070 8.150 7.860 8.010 176,988 -0.06(-0.74%)
Aug 19, 2008 8.200 8.210 7.960 8.070 216,732 -0.27(-3.24%)
Aug 18, 2008 8.510 8.540 8.230 8.340 191,505 -0.14(-1.65%)
Aug 16, 2008 8.750 8.920 8.400 8.480 0 +0.00(+0.00%)
Aug 15, 2008 8.750 8.920 8.400 8.480 0 -0.19(-2.19%)
Aug 14, 2008 8.560 8.730 8.500 8.670 602,406 +0.08(+0.93%)
Aug 13, 2008 8.530 8.640 7.750 8.590 498,643 +0.05(+0.59%)
Aug 12, 2008 8.580 8.640 8.340 8.540 671,199 +0.06(+0.71%)
Aug 11, 2008 8.370 8.840 8.340 8.480 632,928 +0.13(+1.56%)
Aug 08, 2008 8.650 8.650 8.280 8.350 757,390 -0.22(-2.57%)
Aug 07, 2008 8.550 8.650 8.460 8.570 364,871 -0.05(-0.58%)
Aug 06, 2008 8.900 8.900 8.620 8.620 290,983 -0.17(-1.93%)
Aug 05, 2008 8.690 8.930 8.690 8.790 277,178 +0.16(+1.85%)
Aug 04, 2008 8.650 8.720 8.300 8.630 235,501 -0.01(-0.12%)
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.