Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 7.532 8.137 7.243 7.407 87,364 -0.16(-2.17%)
May 30, 2008 7.586 8.121 7.450 7.571 135,687 +0.01(+0.10%)
May 29, 2008 7.364 7.754 7.364 7.563 71,103 +0.18(+2.38%)
May 28, 2008 7.422 7.438 7.290 7.387 107,746 +0.02(+0.32%)
May 27, 2008 7.375 7.809 7.227 7.364 127,908 +0.02(+0.32%)
May 26, 2008 7.750 8.156 7.325 7.340 135,282 +0.00(+0.00%)
May 23, 2008 7.750 8.156 7.325 7.340 135,282 -0.48(-6.09%)
May 22, 2008 7.700 8.024 7.664 7.817 141,698 +0.14(+1.78%)
May 21, 2008 7.918 8.238 7.614 7.680 222,276 -0.21(-2.67%)
May 20, 2008 7.418 8.434 6.950 7.891 201,832 -0.61(-7.17%)
May 19, 2008 8.441 8.707 8.258 8.500 126,748 +0.02(+0.23%)
May 16, 2008 8.598 8.726 8.207 8.480 83,605 -0.05(-0.59%)
May 15, 2008 8.289 8.594 8.238 8.531 52,922 +0.21(+2.58%)
May 14, 2008 8.273 8.570 8.238 8.316 65,136 +0.07(+0.90%)
May 13, 2008 8.313 8.660 8.000 8.242 123,239 -0.05(-0.57%)
May 12, 2008 8.109 8.500 7.977 8.289 102,727 +0.23(+2.81%)
May 09, 2008 8.024 8.133 7.824 8.063 68,173 -0.05(-0.58%)
May 08, 2008 8.164 8.164 7.992 8.109 67,021 -0.04(-0.43%)
May 07, 2008 8.582 8.734 8.121 8.145 81,871 -0.43(-4.97%)
May 06, 2008 8.266 8.715 8.238 8.570 102,266 +0.24(+2.86%)
May 05, 2008 8.492 8.742 8.254 8.332 102,076 -0.13(-1.57%)
May 02, 2008 8.656 8.672 8.414 8.465 99,010 -0.06(-0.69%)
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.