Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.220 7.320 7.160 7.160 606,839 -0.09(-1.24%)
Jun 27, 2008 7.320 7.430 7.250 7.250 1,065,370 -0.10(-1.36%)
Jun 26, 2008 7.500 7.550 7.240 7.350 794,029 -0.26(-3.42%)
Jun 25, 2008 7.280 7.650 7.220 7.610 969,968 +0.33(+4.53%)
Jun 24, 2008 7.260 7.370 7.190 7.280 735,758 -0.04(-0.55%)
Jun 23, 2008 7.530 7.560 7.280 7.320 215,110 -0.16(-2.14%)
Jun 20, 2008 7.460 7.550 7.260 7.480 498,512 -0.04(-0.53%)
Jun 19, 2008 7.450 7.520 7.300 7.520 153,138 +0.10(+1.35%)
Jun 18, 2008 7.490 7.550 7.370 7.420 188,388 -0.09(-1.20%)
Jun 17, 2008 7.600 7.640 7.470 7.510 211,482 -0.08(-1.05%)
Jun 16, 2008 7.450 7.600 7.360 7.590 234,872 +0.10(+1.34%)
Jun 13, 2008 7.530 7.620 7.370 7.490 268,251 +0.06(+0.81%)
Jun 12, 2008 7.460 7.710 7.410 7.430 232,176 +0.04(+0.54%)
Jun 11, 2008 7.460 7.520 7.360 7.390 272,769 -0.10(-1.34%)
Jun 10, 2008 7.540 7.620 7.440 7.490 250,594 -0.05(-0.66%)
Jun 09, 2008 7.580 7.650 7.490 7.540 273,342 -0.06(-0.79%)
Jun 06, 2008 7.840 7.840 7.470 7.600 405,311 -0.28(-3.55%)
Jun 05, 2008 7.860 7.960 7.750 7.880 448,820 +0.02(+0.25%)
Jun 04, 2008 8.020 8.070 7.750 7.860 497,718 -0.18(-2.24%)
Jun 03, 2008 8.220 8.220 7.910 8.040 460,035 -0.16(-1.95%)
Jun 02, 2008 8.270 8.300 7.930 8.200 409,994 -0.12(-1.44%)
May 30, 2008 8.460 8.530 8.240 8.320 595,117 -0.15(-1.77%)
May 29, 2008 8.430 8.650 8.350 8.470 569,141 +0.05(+0.59%)
May 28, 2008 8.170 8.460 8.050 8.420 687,268 +0.34(+4.21%)
May 27, 2008 7.930 8.130 7.930 8.080 548,104 +0.17(+2.15%)
May 26, 2008 7.910 7.970 7.720 7.910 0 +0.00(+0.00%)
May 23, 2008 7.910 7.970 7.720 7.910 483,347 -0.02(-0.25%)
May 22, 2008 8.080 8.140 7.850 7.930 424,673 -0.15(-1.86%)
May 21, 2008 8.240 8.330 8.050 8.080 277,567 -0.10(-1.22%)
May 20, 2008 8.200 8.330 8.080 8.180 255,379 -0.05(-0.61%)
May 19, 2008 8.290 8.320 8.170 8.230 337,139 -0.12(-1.44%)
May 16, 2008 8.600 8.640 8.230 8.350 184,766 -0.17(-2.00%)
May 15, 2008 8.700 8.700 8.430 8.520 123,234 -0.18(-2.07%)
May 14, 2008 8.670 8.980 8.670 8.700 147,513 +0.01(+0.12%)
May 13, 2008 8.530 8.710 8.470 8.690 153,167 +0.19(+2.24%)
May 12, 2008 8.340 8.630 8.300 8.500 264,696 +0.21(+2.53%)
May 09, 2008 8.380 8.480 8.280 8.290 71,200 -0.16(-1.89%)
May 08, 2008 8.520 8.580 8.380 8.450 134,359 -0.03(-0.35%)
May 07, 2008 8.680 8.750 8.440 8.480 252,687 -0.16(-1.85%)
May 06, 2008 8.530 8.700 8.500 8.640 301,700 +0.05(+0.58%)
May 05, 2008 8.880 8.910 8.520 8.590 203,296 -0.34(-3.81%)
May 02, 2008 9.010 9.020 8.800 8.930 281,463 +0.01(+0.11%)
May 01, 2008 8.500 8.920 8.500 8.920 231,390 +0.35(+4.08%)
Apr 30, 2008 8.850 8.850 8.510 8.570 332,364 -0.27(-3.05%)
Apr 29, 2008 8.680 8.860 8.500 8.840 1,338,004 +0.17(+1.96%)
Apr 28, 2008 8.970 9.060 8.640 8.670 839,959 -0.36(-3.99%)
Apr 25, 2008 9.370 9.370 9.000 9.030 407,268 -0.31(-3.32%)
Apr 24, 2008 9.060 9.420 9.000 9.340 180,594 +0.31(+3.43%)
Apr 23, 2008 9.130 9.180 9.000 9.030 159,227 -0.05(-0.55%)
Apr 22, 2008 9.430 9.490 9.020 9.080 293,073 -0.41(-4.32%)
Apr 21, 2008 9.450 9.530 9.400 9.490 141,768 -0.06(-0.63%)
Apr 18, 2008 9.360 9.550 9.240 9.550 336,728 +0.34(+3.69%)
Apr 17, 2008 9.410 9.410 9.200 9.210 185,785 -0.22(-2.33%)
Apr 16, 2008 9.250 9.440 9.210 9.430 271,134 +0.25(+2.72%)
Apr 15, 2008 9.310 9.320 9.130 9.180 263,390 -0.08(-0.86%)
Apr 14, 2008 9.450 9.520 9.260 9.260 307,530 -0.30(-3.14%)
Apr 11, 2008 9.640 9.720 9.520 9.560 365,400 -0.18(-1.85%)
Apr 10, 2008 9.690 9.790 9.540 9.740 345,299 +0.03(+0.31%)
Apr 09, 2008 9.990 10.05 9.680 9.710 514,292 -0.29(-2.90%)
Apr 08, 2008 9.950 10.04 9.620 10.00 1,149,592 -0.05(-0.50%)
Apr 07, 2008 10.26 10.36 10.05 10.05 339,290 -0.10(-0.99%)
Apr 04, 2008 10.24 10.26 10.09 10.15 290,111 -0.10(-0.98%)
Apr 03, 2008 10.24 10.33 10.15 10.25 270,900 -0.09(-0.87%)
Apr 02, 2008 10.35 10.45 10.26 10.34 623,389 +0.02(+0.19%)
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.