Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.410 5.490 5.150 5.180 493,511 -0.12(-2.26%)
Jun 27, 2008 5.400 5.750 5.294 5.300 953,189 -0.06(-1.12%)
Jun 26, 2008 5.730 5.740 5.350 5.360 269,380 -0.45(-7.75%)
Jun 25, 2008 5.300 5.830 5.300 5.810 376,368 +0.51(+9.62%)
Jun 24, 2008 5.390 5.540 5.270 5.300 476,071 -0.17(-3.11%)
Jun 23, 2008 5.880 5.980 5.470 5.470 308,033 -0.45(-7.60%)
Jun 20, 2008 6.020 6.150 5.620 5.920 417,868 -0.15(-2.47%)
Jun 19, 2008 6.300 6.430 6.000 6.070 1,052,644 -0.24(-3.80%)
Jun 18, 2008 6.510 6.590 6.300 6.310 126,069 -0.22(-3.37%)
Jun 17, 2008 6.530 6.670 6.480 6.530 123,004 +0.02(+0.31%)
Jun 16, 2008 6.400 6.610 6.400 6.510 73,700 +0.07(+1.09%)
Jun 13, 2008 6.450 6.540 6.322 6.440 73,746 +0.05(+0.78%)
Jun 12, 2008 6.520 6.690 6.390 6.390 92,486 -0.11(-1.69%)
Jun 11, 2008 6.500 6.560 6.450 6.500 221,084 -0.01(-0.15%)
Jun 10, 2008 6.620 6.780 6.420 6.510 138,733 +0.01(+0.15%)
Jun 09, 2008 6.590 6.690 6.498 6.500 102,313 -0.08(-1.22%)
Jun 06, 2008 6.840 6.840 6.580 6.580 156,439 -0.29(-4.22%)
Jun 05, 2008 6.670 6.920 6.670 6.870 80,006 +0.18(+2.69%)
Jun 04, 2008 6.940 6.940 6.690 6.690 204,092 -0.26(-3.74%)
Jun 03, 2008 6.950 6.970 6.780 6.950 156,240 +0.06(+0.87%)
Jun 02, 2008 7.050 7.070 6.740 6.890 168,037 -0.17(-2.41%)
May 30, 2008 7.070 7.080 6.920 7.060 717,465 -0.01(-0.14%)
May 29, 2008 6.930 7.170 6.874 7.070 161,965 +0.09(+1.29%)
May 28, 2008 6.850 6.980 6.710 6.980 166,219 +0.12(+1.75%)
May 27, 2008 6.700 6.890 6.660 6.860 119,173 +0.16(+2.39%)
May 26, 2008 6.900 6.900 6.660 6.700 259,484 +0.00(+0.00%)
May 23, 2008 6.900 6.900 6.660 6.700 259,484 -0.26(-3.74%)
May 22, 2008 6.880 7.079 6.800 6.960 147,973 +0.07(+1.02%)
May 21, 2008 7.010 7.060 6.800 6.890 150,384 -0.13(-1.85%)
May 20, 2008 7.040 7.160 6.890 7.020 187,686 -0.08(-1.13%)
May 19, 2008 7.040 7.170 6.980 7.100 346,674 +0.04(+0.57%)
May 16, 2008 7.270 7.340 7.000 7.060 280,474 -0.22(-3.02%)
May 15, 2008 7.510 7.510 7.130 7.280 228,953 -0.21(-2.80%)
May 14, 2008 7.600 7.690 7.450 7.490 189,121 -0.10(-1.32%)
May 13, 2008 7.600 7.650 7.460 7.590 138,017 -0.01(-0.13%)
May 12, 2008 7.490 7.690 7.470 7.600 240,358 +0.10(+1.33%)
May 09, 2008 7.480 7.520 7.310 7.500 326,364 -0.01(-0.13%)
May 08, 2008 7.680 7.830 7.370 7.510 270,014 -0.21(-2.72%)
May 07, 2008 7.860 8.190 7.670 7.720 228,409 -0.27(-3.38%)
May 06, 2008 8.000 8.190 7.800 7.990 352,127 -0.06(-0.75%)
May 05, 2008 8.150 8.290 7.850 8.050 483,025 -0.22(-2.66%)
May 02, 2008 7.680 8.300 7.640 8.270 705,919 +0.71(+9.39%)
May 01, 2008 7.370 7.720 7.310 7.560 302,679 +0.21(+2.86%)
Apr 30, 2008 7.440 7.690 7.230 7.350 207,927 -0.04(-0.54%)
Apr 29, 2008 7.390 7.410 7.035 7.390 246,296 +0.02(+0.27%)
Apr 28, 2008 7.210 7.430 7.170 7.370 146,071 +0.19(+2.65%)
Apr 25, 2008 6.850 7.270 6.820 7.180 331,941 +0.27(+3.91%)
Apr 24, 2008 6.700 7.000 6.600 6.910 142,045 +0.20(+2.98%)
Apr 23, 2008 6.850 6.930 6.640 6.710 163,192 -0.10(-1.47%)
Apr 22, 2008 6.940 7.000 6.700 6.810 202,973 -0.22(-3.13%)
Apr 21, 2008 7.060 7.150 6.920 7.030 221,118 -0.05(-0.71%)
Apr 18, 2008 7.000 7.160 6.910 7.080 223,674 +0.27(+3.96%)
Apr 17, 2008 6.940 7.000 6.790 6.810 138,981 -0.12(-1.73%)
Apr 16, 2008 6.700 6.980 6.630 6.930 262,359 +0.30(+4.52%)
Apr 15, 2008 6.770 6.770 6.600 6.630 191,996 -0.08(-1.19%)
Apr 14, 2008 6.800 6.880 6.700 6.710 135,555 -0.11(-1.61%)
Apr 11, 2008 6.830 7.040 6.770 6.820 155,976 -0.21(-2.99%)
Apr 10, 2008 6.860 7.240 6.820 7.030 219,875 +0.08(+1.15%)
Apr 09, 2008 7.040 7.087 6.760 6.950 256,457 -0.11(-1.56%)
Apr 08, 2008 7.120 7.160 7.010 7.060 117,787 -0.11(-1.53%)
Apr 07, 2008 7.140 7.310 7.091 7.170 241,395 +0.07(+0.99%)
Apr 04, 2008 7.220 7.300 6.930 7.100 196,515 -0.10(-1.39%)
Apr 03, 2008 7.160 7.210 7.020 7.200 135,537 +0.00(+0.00%)
Apr 02, 2008 7.330 7.330 7.110 7.200 192,034 -0.04(-0.55%)
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.