Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.021 6.056 5.646 5.767 121,628 -0.18(-3.02%)
Sep 29, 2008 6.419 6.446 4.685 5.946 98,306 -0.59(-8.97%)
Sep 26, 2008 6.235 6.540 6.161 6.532 93,785 +0.17(+2.70%)
Sep 25, 2008 6.173 6.458 5.950 6.360 149,461 +0.24(+3.96%)
Sep 24, 2008 6.056 6.243 5.946 6.118 71,226 +0.09(+1.49%)
Sep 23, 2008 5.837 6.126 5.724 6.028 61,878 +0.12(+1.98%)
Sep 22, 2008 6.114 6.516 5.728 5.911 92,413 -0.11(-1.88%)
Sep 19, 2008 5.732 6.025 5.533 6.025 498,777 +0.72(+13.54%)
Sep 18, 2008 5.259 5.529 5.224 5.306 258,919 +0.04(+0.74%)
Sep 17, 2008 5.462 5.525 5.232 5.267 166,449 -0.29(-5.20%)
Sep 16, 2008 5.970 5.970 5.482 5.556 142,540 -0.21(-3.66%)
Sep 15, 2008 5.989 6.372 5.767 5.767 154,601 -0.36(-5.92%)
Sep 12, 2008 6.185 6.282 6.056 6.130 112,920 -0.12(-1.94%)
Sep 11, 2008 6.204 6.345 6.075 6.251 96,047 -0.11(-1.66%)
Sep 10, 2008 6.208 6.470 6.087 6.356 107,731 +0.26(+4.29%)
Sep 09, 2008 6.509 6.638 6.095 6.095 154,099 -0.39(-6.08%)
Sep 08, 2008 6.731 7.083 6.431 6.489 139,398 -0.08(-1.25%)
Sep 05, 2008 6.524 6.680 6.462 6.571 110,536 +0.01(+0.12%)
Sep 04, 2008 6.716 6.798 6.544 6.563 78,031 -0.21(-3.17%)
Sep 03, 2008 6.833 6.833 6.688 6.778 108,318 -0.09(-1.36%)
Sep 02, 2008 7.286 7.493 6.829 6.872 77,514 -0.30(-4.19%)
Aug 29, 2008 7.184 7.239 6.915 7.172 60,971 -0.05(-0.70%)
Aug 28, 2008 6.649 7.274 6.649 7.223 64,460 +0.46(+6.75%)
Aug 27, 2008 6.606 6.938 6.528 6.766 59,281 +0.14(+2.12%)
Aug 26, 2008 6.536 6.743 6.481 6.626 82,783 +0.09(+1.37%)
Aug 25, 2008 6.880 6.880 6.442 6.536 113,281 -0.40(-5.74%)
Aug 22, 2008 6.997 7.145 6.747 6.934 112,559 -0.02(-0.34%)
Aug 21, 2008 7.114 7.184 6.673 6.958 152,334 -0.21(-2.94%)
Aug 20, 2008 6.798 7.223 6.649 7.169 146,188 +0.44(+6.50%)
Aug 19, 2008 6.997 7.083 6.669 6.731 66,506 -0.36(-5.12%)
Aug 18, 2008 7.227 7.457 6.790 7.094 81,043 -0.13(-1.84%)
Aug 15, 2008 7.461 7.700 6.915 7.227 168,388 -0.12(-1.59%)
Aug 14, 2008 6.973 7.356 6.677 7.344 96,139 +0.34(+4.79%)
Aug 13, 2008 6.638 7.067 6.638 7.008 105,905 +0.06(+0.90%)
Aug 12, 2008 6.883 7.118 6.442 6.946 147,645 -0.05(-0.78%)
Aug 11, 2008 6.677 7.208 6.434 7.001 142,079 +0.36(+5.47%)
Aug 08, 2008 6.259 6.692 6.228 6.638 68,453 +0.40(+6.38%)
Aug 07, 2008 6.286 6.481 6.060 6.239 118,578 -0.09(-1.48%)
Aug 06, 2008 6.317 6.356 6.153 6.333 53,339 -0.02(-0.25%)
Aug 05, 2008 6.130 6.458 6.005 6.349 98,524 +0.30(+5.04%)
Aug 04, 2008 6.087 6.224 5.900 6.044 77,778 -0.27(-4.27%)
Aug 01, 2008 6.419 6.423 6.224 6.313 48,219 -0.14(-2.18%)
Jul 31, 2008 5.911 6.516 5.806 6.454 148,703 +0.45(+7.41%)
Jul 30, 2008 6.091 6.091 5.833 6.009 71,160 -0.06(-0.97%)
Jul 29, 2008 6.067 6.380 5.634 6.067 143,060 +0.62(+11.32%)
Jul 28, 2008 5.607 5.607 5.298 5.451 69,190 -0.18(-3.12%)
Jul 25, 2008 5.548 5.759 5.454 5.626 71,004 +0.14(+2.56%)
Jul 24, 2008 5.736 5.763 5.447 5.486 66,327 -0.21(-3.70%)
Jul 23, 2008 5.376 5.708 5.376 5.697 70,543 +0.29(+5.42%)
Jul 22, 2008 5.415 5.560 5.271 5.404 129,739 -0.05(-1.00%)
Jul 21, 2008 5.529 5.700 5.423 5.458 58,715 -0.02(-0.29%)
Jul 18, 2008 5.392 5.669 5.357 5.474 108,131 +0.10(+1.89%)
Jul 17, 2008 5.576 5.677 5.271 5.372 160,177 -0.17(-3.03%)
Jul 16, 2008 5.232 5.587 5.232 5.540 115,358 +0.35(+6.77%)
Jul 15, 2008 5.193 5.556 5.138 5.189 102,934 -0.07(-1.34%)
Jul 14, 2008 5.544 5.806 5.208 5.259 80,460 -0.24(-4.40%)
Jul 11, 2008 5.505 5.552 5.287 5.501 76,059 -0.06(-1.12%)
Jul 10, 2008 5.568 5.708 5.415 5.564 134,967 -0.06(-1.04%)
Jul 09, 2008 6.028 6.040 5.517 5.622 156,583 -0.23(-3.87%)
Jul 08, 2008 6.040 6.157 5.782 5.849 179,332 -0.21(-3.42%)
Jul 07, 2008 6.388 6.657 5.818 6.056 191,697 -0.26(-4.08%)
Jul 04, 2008 6.434 6.751 6.216 6.313 118,560 +0.00(+0.00%)
Jul 03, 2008 6.434 6.751 6.216 6.313 118,560 -0.10(-1.58%)
Jul 02, 2008 6.919 6.926 6.399 6.415 158,609 -0.25(-3.75%)
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.