Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.340 8.570 8.240 8.380 206,971 -0.09(-1.06%)
Jul 30, 2008 8.480 8.710 8.310 8.470 203,094 +0.05(+0.59%)
Jul 29, 2008 8.420 8.450 7.980 8.420 274,645 +0.41(+5.12%)
Jul 28, 2008 8.590 8.620 7.960 8.010 344,178 -0.64(-7.40%)
Jul 25, 2008 8.500 8.770 8.410 8.650 218,381 +0.25(+2.98%)
Jul 24, 2008 8.630 8.640 8.290 8.400 293,777 -0.19(-2.21%)
Jul 23, 2008 8.290 8.590 8.200 8.590 318,229 +0.30(+3.62%)
Jul 22, 2008 7.700 8.310 7.630 8.290 360,307 +0.57(+7.38%)
Jul 21, 2008 7.700 7.730 7.580 7.720 126,676 +0.06(+0.78%)
Jul 18, 2008 7.700 7.770 7.470 7.660 179,374 +0.01(+0.13%)
Jul 17, 2008 7.710 7.820 7.590 7.650 234,748 -0.13(-1.67%)
Jul 16, 2008 7.470 7.790 7.330 7.780 272,801 +0.32(+4.29%)
Jul 15, 2008 7.290 7.590 7.080 7.460 338,812 +0.10(+1.36%)
Jul 14, 2008 7.570 7.630 7.160 7.360 246,366 -0.13(-1.74%)
Jul 11, 2008 7.440 7.580 7.270 7.490 291,042 -0.09(-1.19%)
Jul 10, 2008 7.230 7.620 7.210 7.580 291,228 +0.33(+4.55%)
Jul 09, 2008 7.450 7.550 7.220 7.250 373,417 -0.17(-2.29%)
Jul 08, 2008 6.920 7.460 6.910 7.420 538,187 +0.52(+7.54%)
Jul 07, 2008 7.010 7.100 6.870 6.900 447,208 -0.07(-1.00%)
Jul 04, 2008 7.100 7.140 6.950 6.970 234,599 +0.00(+0.00%)
Jul 03, 2008 7.100 7.140 6.950 6.970 234,599 -0.03(-0.43%)
Jul 02, 2008 7.210 7.210 6.920 7.000 796,958 -0.22(-3.05%)
Jul 01, 2008 7.150 7.350 7.000 7.220 478,870 +0.06(+0.84%)
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%)
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.