Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.4690 0.4800 0.4200 0.4200 0 -0.07(-14.29%)
Feb 26, 2009 0.5100 0.5197 0.4700 0.4900 4,995,621 -0.01(-2.00%)
Feb 25, 2009 0.5400 0.5400 0.4800 0.5000 7,261,834 -0.04(-7.41%)
Feb 24, 2009 0.5008 0.5400 0.4700 0.5400 8,407,899 +0.04(+8.00%)
Feb 23, 2009 0.5400 0.5600 0.5000 0.5000 4,827,157 -0.02(-3.85%)
Feb 21, 2009 0.5500 0.5600 0.4975 0.5200 0 +0.00(+0.00%)
Feb 20, 2009 0.5500 0.5600 0.4975 0.5200 0 -0.04(-7.14%)
Feb 19, 2009 0.6300 0.6300 0.5510 0.5600 8,519,340 -0.02(-3.45%)
Feb 18, 2009 0.6200 0.6500 0.5500 0.5800 20,444,462 +0.03(+5.45%)
Feb 17, 2009 0.5800 0.6000 0.5500 0.5500 6,272,638 -0.06(-9.84%)
Feb 14, 2009 0.5990 0.6400 0.5700 0.6100 0 +0.00(+0.00%)
Feb 13, 2009 0.5990 0.6400 0.5700 0.6100 10,131,474 +0.06(+10.91%)
Feb 12, 2009 0.5900 0.6000 0.5500 0.5500 4,919,745 -0.06(-9.84%)
Feb 11, 2009 0.5650 0.6100 0.5500 0.6100 6,493,460 +0.06(+10.91%)
Feb 10, 2009 0.6550 0.6700 0.5500 0.5500 11,085,362 -0.10(-15.38%)
Feb 09, 2009 0.6699 0.6699 0.5800 0.6500 9,314,002 +0.01(+1.56%)
Feb 06, 2009 0.5400 0.6400 0.5200 0.6400 12,952,752 +0.12(+23.08%)
Feb 05, 2009 0.5200 0.5201 0.4500 0.5200 12,378,318 +0.00(+0.00%)
Feb 04, 2009 0.5700 0.5736 0.5100 0.5200 8,674,768 -0.04(-7.14%)
Feb 03, 2009 0.5820 0.5930 0.5500 0.5600 5,905,014 -0.02(-3.45%)
Feb 02, 2009 0.5950 0.6100 0.5600 0.5800 6,194,867 -0.01(-1.69%)
Jan 30, 2009 0.6100 0.6300 0.5900 0.5900 0 -0.02(-3.28%)
Jan 29, 2009 0.6500 0.6500 0.5900 0.6100 5,379,629 -0.05(-7.58%)
Jan 28, 2009 0.6510 0.6600 0.6300 0.6600 7,127,252 +0.05(+8.20%)
Jan 27, 2009 0.6500 0.6500 0.5900 0.6100 7,238,943 -0.03(-4.69%)
Jan 26, 2009 0.6700 0.6700 0.6250 0.6400 7,982,369 -0.04(-5.88%)
Jan 24, 2009 0.6503 0.6800 0.6500 0.6800 0 +0.00(+0.00%)
Jan 23, 2009 0.6503 0.6800 0.6500 0.6800 5,955,744 +0.02(+3.03%)
Jan 22, 2009 0.6800 0.6850 0.6500 0.6600 4,768,534 -0.06(-8.33%)
Jan 21, 2009 0.6850 0.7200 0.6500 0.7200 7,253,218 +0.07(+10.77%)
Jan 20, 2009 0.6900 0.7000 0.6500 0.6500 7,579,237 -0.05(-7.14%)
Jan 16, 2009 0.7150 0.7300 0.6700 0.7000 0 +0.01(+1.45%)
Jan 15, 2009 0.7000 0.7100 0.6500 0.6900 10,031,789 -0.01(-1.43%)
Jan 14, 2009 0.7285 0.7300 0.7000 0.7000 6,591,407 -0.04(-5.41%)
Jan 13, 2009 0.7300 0.7500 0.7100 0.7400 6,290,011 +0.03(+4.23%)
Jan 12, 2009 0.7900 0.7900 0.7100 0.7100 10,225,726 -0.05(-6.58%)
Jan 10, 2009 0.7630 0.8000 0.7500 0.7600 0 +0.00(+0.00%)
Jan 09, 2009 0.7630 0.8000 0.7500 0.7600 4,296,958 -0.02(-2.56%)
Jan 08, 2009 0.7500 0.8100 0.7000 0.7800 14,996,789 +0.03(+4.00%)
Jan 07, 2009 0.8100 0.8300 0.7500 0.7500 14,187,582 -0.11(-12.79%)
Jan 06, 2009 0.8600 0.8600 0.7900 0.8600 18,440,701 +0.04(+4.88%)
Jan 05, 2009 0.7300 0.8770 0.7300 0.8200 25,663,836 +0.09(+12.33%)
Jan 02, 2009 0.7008 0.7300 0.6700 0.7300 0 +0.00(+0.00%)
Jan 01, 2009 0.7390 0.7400 0.7000 0.7300 0 +0.00(+0.00%)
Dec 31, 2008 0.7390 0.7400 0.7000 0.7300 14,746,964 +0.04(+5.80%)
Dec 30, 2008 0.7000 0.7100 0.6500 0.6900 10,870,453 -0.02(-2.82%)
Dec 29, 2008 0.8000 0.8100 0.6810 0.7100 25,854,144 -0.03(-4.05%)
Dec 26, 2008 0.6100 0.7600 0.6000 0.7400 0 +0.16(+27.59%)
Dec 24, 2008 0.6000 0.6000 0.5600 0.5800 5,079,982 -0.01(-1.69%)
Dec 23, 2008 0.6110 0.6349 0.5900 0.5900 10,745,022 -0.02(-3.28%)
Dec 22, 2008 0.6800 0.6800 0.6000 0.6100 9,680,096 -0.03(-4.69%)
Dec 20, 2008 0.7000 0.7000 0.6400 0.6400 0 +0.00(+0.00%)
Dec 19, 2008 0.7000 0.7000 0.6400 0.6400 10,225,512 -0.05(-7.25%)
Dec 18, 2008 0.6990 0.7400 0.6700 0.6900 10,436,054 -0.02(-2.82%)
Dec 17, 2008 0.7300 0.7300 0.6900 0.7100 8,777,143 -0.02(-2.74%)
Dec 16, 2008 0.7498 0.7500 0.7200 0.7300 12,818,668 +0.01(+1.39%)
Dec 15, 2008 0.7500 0.7500 0.7000 0.7200 8,467,600 -0.02(-2.70%)
Dec 13, 2008 0.6200 0.7400 0.6200 0.7400 0 +0.00(+0.00%)
Dec 12, 2008 0.6200 0.7400 0.6200 0.7400 0 +0.06(+8.82%)
Dec 11, 2008 0.7100 0.7200 0.6700 0.6800 14,016,174 -0.07(-9.33%)
Dec 10, 2008 0.8000 0.8000 0.7129 0.7500 13,785,546 -0.04(-5.06%)
Dec 09, 2008 0.8187 0.8300 0.7600 0.7900 14,320,322 -0.05(-5.95%)
Dec 08, 2008 0.9300 0.9300 0.8200 0.8400 18,475,401 -0.02(-2.33%)
Dec 06, 2008 0.8025 0.8700 0.8000 0.8600 0 +0.00(+0.00%)
Dec 05, 2008 0.8025 0.8700 0.8000 0.8600 0 -0.02(-2.27%)
Dec 04, 2008 0.9000 0.9250 0.8000 0.8800 21,994,841 +0.06(+7.32%)
Dec 03, 2008 0.7802 0.8600 0.7000 0.8200 24,981,950 +0.05(+6.49%)
Dec 02, 2008 0.9398 0.9700 0.6902 0.7700 54,483,544 -0.14(-15.38%)
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.