Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.749 9.948 9.655 9.910 819,617 +0.13(+1.30%)
Nov 26, 2008 9.829 9.867 9.541 9.782 1,837,005 -0.10(-0.99%)
Nov 25, 2008 10.05 10.13 9.659 9.880 2,110,197 +0.00(+0.00%)
Nov 24, 2008 10.05 10.09 9.626 9.880 2,028,185 -0.07(-0.68%)
Nov 21, 2008 9.392 9.956 9.091 9.948 2,741,451 +0.76(+8.21%)
Nov 20, 2008 9.528 9.833 9.138 9.193 2,352,919 -0.55(-5.66%)
Nov 19, 2008 9.956 10.13 9.655 9.744 2,508,123 -0.11(-1.12%)
Nov 18, 2008 9.859 10.16 9.464 9.855 2,225,770 -0.01(-0.13%)
Nov 17, 2008 9.693 10.22 9.655 9.867 1,821,466 +0.11(+1.09%)
Nov 14, 2008 9.978 10.18 9.587 9.761 0 -0.36(-3.52%)
Nov 13, 2008 9.418 10.15 9.346 10.12 2,211,546 +0.78(+8.36%)
Nov 12, 2008 9.583 9.681 9.206 9.337 1,882,201 -0.42(-4.35%)
Nov 11, 2008 9.502 9.973 9.354 9.761 2,150,205 -0.36(-3.56%)
Nov 10, 2008 9.956 10.18 9.944 10.12 1,335,835 +0.16(+1.57%)
Nov 07, 2008 9.804 10.10 9.727 9.965 0 +0.26(+2.67%)
Nov 06, 2008 9.816 9.990 9.651 9.706 1,704,750 -0.12(-1.21%)
Nov 05, 2008 9.910 10.21 9.782 9.825 1,318,278 -0.28(-2.77%)
Nov 04, 2008 10.29 10.38 9.944 10.10 1,134,938 +0.01(+0.08%)
Nov 03, 2008 10.09 10.38 10.05 10.10 1,197,600 -0.03(-0.29%)
Oct 31, 2008 9.918 10.18 9.753 10.13 0 +0.16(+1.57%)
Oct 30, 2008 9.753 9.969 9.477 9.969 1,529,410 +0.41(+4.31%)
Oct 29, 2008 9.583 9.855 9.405 9.558 1,466,985 +0.00(+0.00%)
Oct 28, 2008 9.040 9.558 8.764 9.558 1,425,353 +0.71(+8.06%)
Oct 27, 2008 9.307 9.405 8.845 8.845 1,734,880 -0.66(-6.96%)
Oct 24, 2008 9.049 9.642 8.650 9.507 1,880,141 -0.21(-2.14%)
Oct 23, 2008 9.375 9.872 9.261 9.715 2,793,210 +0.40(+4.28%)
Oct 22, 2008 9.469 9.604 9.087 9.316 1,689,639 -0.40(-4.15%)
Oct 21, 2008 9.799 10.08 9.651 9.719 1,716,489 -0.21(-2.09%)
Oct 20, 2008 9.244 9.978 9.129 9.927 1,499,009 +0.77(+8.43%)
Oct 17, 2008 9.486 9.507 9.099 9.155 0 -0.44(-4.56%)
Oct 16, 2008 8.917 9.600 8.633 9.592 3,091,880 +0.68(+7.62%)
Oct 15, 2008 9.502 10.00 8.913 8.913 1,799,673 -0.67(-7.04%)
Oct 14, 2008 9.816 10.02 9.303 9.587 2,516,708 -0.13(-1.31%)
Oct 13, 2008 8.624 9.715 8.603 9.715 1,776,633 +1.26(+14.90%)
Oct 10, 2008 8.607 8.879 7.929 8.455 0 -0.41(-4.60%)
Oct 09, 2008 9.710 9.825 8.862 8.862 1,990,436 -0.86(-8.82%)
Oct 08, 2008 10.00 10.07 9.507 9.719 2,390,820 -0.46(-4.54%)
Oct 07, 2008 11.01 11.01 10.18 10.18 2,260,872 -0.69(-6.32%)
Oct 06, 2008 10.76 10.90 10.13 10.87 3,000,273 -0.04(-0.35%)
Oct 03, 2008 11.06 11.32 10.91 10.91 0 -0.08(-0.70%)
Oct 02, 2008 11.06 11.06 10.75 10.98 2,178,881 -0.20(-1.75%)
Oct 01, 2008 10.94 11.18 10.81 11.18 24,699,522 +0.24(+2.21%)
Sep 30, 2008 10.68 10.97 10.58 10.94 2,152,041 +0.26(+2.42%)
Sep 29, 2008 10.93 10.95 10.52 10.68 1,383,235 -0.33(-3.00%)
Sep 26, 2008 10.85 11.05 10.66 11.01 0 +0.03(+0.31%)
Sep 25, 2008 10.83 11.02 10.72 10.97 916,416 +0.15(+1.37%)
Sep 24, 2008 11.03 11.08 10.73 10.83 674,776 -0.10(-0.93%)
Sep 23, 2008 11.03 11.18 10.81 10.93 649,268 -0.17(-1.49%)
Sep 22, 2008 11.13 11.24 10.97 11.09 957,800 -0.02(-0.15%)
Sep 19, 2008 11.47 11.47 10.33 11.11 0 +0.10(+0.89%)
Sep 18, 2008 11.08 11.12 10.69 11.01 1,871,233 -0.02(-0.19%)
Sep 17, 2008 11.41 11.41 10.99 11.03 1,342,457 -0.47(-4.09%)
Sep 16, 2008 11.13 11.54 10.90 11.50 1,612,908 +0.19(+1.69%)
Sep 15, 2008 11.51 11.58 11.20 11.31 636,590 -0.29(-2.52%)
Sep 12, 2008 11.36 11.65 11.36 11.61 0 +0.20(+1.75%)
Sep 11, 2008 11.37 11.50 11.24 11.41 634,414 -0.05(-0.44%)
Sep 10, 2008 11.39 11.52 11.35 11.46 690,522 +0.10(+0.90%)
Sep 09, 2008 11.61 11.61 11.34 11.36 1,358,640 -0.30(-2.55%)
Sep 08, 2008 11.67 11.77 11.55 11.65 823,145 +0.08(+0.66%)
Sep 05, 2008 11.52 11.61 11.38 11.58 0 +0.00(+0.00%)
Sep 04, 2008 11.68 11.73 11.52 11.58 1,026,423 -0.09(-0.80%)
Sep 03, 2008 11.74 11.78 11.60 11.67 1,079,655 -0.03(-0.25%)
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.