Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 6.782 6.899 6.595 6.665 137,782 -0.21(-3.12%)
Jun 30, 2008 6.907 7.126 6.618 6.880 201,894 -0.13(-1.84%)
Jun 27, 2008 6.302 7.149 5.779 7.008 1,917,345 +0.75(+11.91%)
Jun 26, 2008 5.946 6.536 5.775 6.263 489,529 +0.23(+3.82%)
Jun 25, 2008 5.861 6.286 5.861 6.032 99,392 +0.17(+2.86%)
Jun 24, 2008 6.169 6.169 5.857 5.864 180,154 -0.37(-5.95%)
Jun 23, 2008 6.294 6.294 6.177 6.235 85,423 +0.00(+0.00%)
Jun 20, 2008 6.559 6.692 6.076 6.235 224,337 -0.34(-5.22%)
Jun 19, 2008 6.645 6.645 6.267 6.579 112,805 -0.06(-0.88%)
Jun 18, 2008 6.833 7.016 6.458 6.638 116,967 -0.21(-3.08%)
Jun 17, 2008 6.977 7.145 6.833 6.848 58,041 -0.14(-1.96%)
Jun 16, 2008 6.895 7.251 6.848 6.985 51,354 +0.09(+1.30%)
Jun 13, 2008 7.032 7.305 6.833 6.895 111,911 -0.05(-0.73%)
Jun 12, 2008 6.985 7.176 6.930 6.946 56,628 +0.02(+0.23%)
Jun 11, 2008 6.989 7.110 6.911 6.930 85,351 -0.08(-1.17%)
Jun 10, 2008 7.149 7.235 6.985 7.012 157,992 -0.05(-0.72%)
Jun 09, 2008 7.301 7.785 6.969 7.063 149,824 -0.25(-3.42%)
Jun 06, 2008 7.543 7.875 7.313 7.313 100,596 -0.27(-3.50%)
Jun 05, 2008 7.411 7.856 7.411 7.578 136,588 +0.22(+2.97%)
Jun 04, 2008 7.254 7.415 7.036 7.360 88,650 +0.09(+1.24%)
Jun 03, 2008 7.450 7.621 7.059 7.270 78,710 -0.14(-1.84%)
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.