Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.122 6.239 5.158 5.158 87,915 -0.91(-14.94%)
Jan 29, 2009 6.602 6.606 5.896 6.064 49,226 -0.28(-4.43%)
Jan 28, 2009 6.161 6.489 6.157 6.345 57,947 +0.28(+4.57%)
Jan 27, 2009 5.892 6.161 5.892 6.067 51,467 +0.21(+3.53%)
Jan 26, 2009 5.638 6.044 5.638 5.861 200,869 +0.21(+3.80%)
Jan 23, 2009 5.579 5.896 5.365 5.646 91,747 -0.05(-0.89%)
Jan 22, 2009 5.724 5.966 5.595 5.697 96,777 -0.19(-3.19%)
Jan 21, 2009 5.607 6.040 5.595 5.884 158,847 +0.26(+4.58%)
Jan 20, 2009 6.044 6.071 5.587 5.626 155,823 -0.54(-8.80%)
Jan 16, 2009 6.349 6.638 6.036 6.169 103,731 -0.11(-1.68%)
Jan 15, 2009 5.943 6.438 5.552 6.274 184,416 +0.33(+5.52%)
Jan 14, 2009 5.634 6.134 5.466 5.946 142,182 +0.20(+3.46%)
Jan 13, 2009 5.138 5.825 4.978 5.747 272,880 +0.35(+6.51%)
Jan 12, 2009 5.474 5.704 5.185 5.396 158,725 -0.09(-1.64%)
Jan 09, 2009 6.044 6.075 5.466 5.486 89,011 -0.53(-8.77%)
Jan 08, 2009 5.837 6.126 5.810 6.013 67,128 +0.15(+2.53%)
Jan 07, 2009 5.642 5.985 5.388 5.864 82,742 +0.11(+1.83%)
Jan 06, 2009 5.294 5.880 5.251 5.759 101,313 +0.52(+9.91%)
Jan 05, 2009 5.357 5.357 4.968 5.240 48,532 -0.08(-1.47%)
Jan 02, 2009 5.693 5.693 5.002 5.318 157,977 -0.36(-6.26%)
Dec 31, 2008 5.861 6.208 5.509 5.673 168,321 -0.17(-2.94%)
Dec 30, 2008 5.900 5.900 5.677 5.845 64,385 +0.04(+0.60%)
Dec 29, 2008 6.067 6.071 5.669 5.810 59,030 -0.30(-4.86%)
Dec 26, 2008 5.900 6.353 5.894 6.107 32,908 +0.25(+4.20%)
Dec 24, 2008 5.654 5.861 5.382 5.861 23,081 +0.23(+4.02%)
Dec 23, 2008 5.439 6.032 5.419 5.634 51,177 +0.25(+4.72%)
Dec 22, 2008 6.271 6.438 5.130 5.380 146,761 -0.81(-13.11%)
Dec 19, 2008 6.056 6.239 5.763 6.192 379,415 +0.23(+3.80%)
Dec 18, 2008 5.650 6.434 5.564 5.966 285,048 +0.39(+7.08%)
Dec 17, 2008 5.076 5.591 5.045 5.572 206,322 +0.52(+10.19%)
Dec 16, 2008 4.978 5.173 4.802 5.056 118,388 +0.13(+2.61%)
Dec 15, 2008 5.251 5.251 4.841 4.927 56,907 -0.26(-4.97%)
Dec 12, 2008 4.572 5.185 4.295 5.185 136,089 +0.50(+10.67%)
Dec 11, 2008 4.412 5.154 4.369 4.685 158,548 +0.18(+4.08%)
Dec 10, 2008 4.350 4.881 4.123 4.502 90,919 +0.22(+5.10%)
Dec 09, 2008 4.681 5.076 4.256 4.283 179,099 -0.46(-9.64%)
Dec 08, 2008 4.080 4.775 4.080 4.740 140,622 +0.78(+19.61%)
Dec 05, 2008 3.463 4.002 3.377 3.963 75,148 +0.45(+12.90%)
Dec 04, 2008 3.436 3.904 3.436 3.510 188,760 +0.02(+0.67%)
Dec 03, 2008 3.186 3.815 2.561 3.487 175,042 +0.86(+32.89%)
Dec 02, 2008 2.421 2.811 2.401 2.624 135,986 +0.27(+11.26%)
Dec 01, 2008 3.209 3.209 2.350 2.358 242,250 -0.94(-28.52%)
Nov 28, 2008 3.116 3.323 3.092 3.299 66,591 +0.12(+3.94%)
Nov 26, 2008 3.260 3.416 3.139 3.174 234,410 -0.19(-5.57%)
Nov 25, 2008 3.190 3.608 2.999 3.362 127,588 +0.22(+6.96%)
Nov 24, 2008 2.924 3.327 2.518 3.143 86,028 +0.28(+9.67%)
Nov 21, 2008 2.585 3.026 2.460 2.866 2,058,833 +0.33(+12.92%)
Nov 20, 2008 2.874 2.874 2.538 2.538 106,386 -0.36(-12.40%)
Nov 19, 2008 3.069 3.112 2.897 2.897 81,223 -0.17(-5.60%)
Nov 18, 2008 3.198 3.276 2.991 3.069 66,995 -0.17(-5.19%)
Nov 17, 2008 3.194 3.436 3.150 3.237 86,371 +0.02(+0.61%)
Nov 14, 2008 3.557 3.557 3.206 3.217 37,987 -0.41(-11.40%)
Nov 13, 2008 3.319 3.670 2.971 3.631 81,786 +0.32(+9.67%)
Nov 12, 2008 3.979 4.213 3.291 3.311 83,021 -0.73(-18.07%)
Nov 11, 2008 4.252 4.533 3.959 4.041 75,844 -0.10(-2.45%)
Nov 10, 2008 4.662 4.662 4.143 4.143 60,451 -0.39(-8.53%)
Nov 07, 2008 4.572 4.685 4.474 4.529 57,025 +0.01(+0.26%)
Nov 06, 2008 4.357 4.974 4.357 4.517 83,600 +0.13(+2.94%)
Nov 05, 2008 4.502 5.106 4.357 4.389 98,122 -0.18(-4.01%)
Nov 04, 2008 4.783 4.853 4.350 4.572 76,251 -0.07(-1.60%)
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.