Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.720 9.980 9.720 9.850 578,458 +0.21(+2.18%)
Jul 30, 2008 9.740 9.910 9.560 9.640 216,411 -0.15(-1.53%)
Jul 29, 2008 9.790 9.810 9.550 9.790 226,956 +0.28(+2.94%)
Jul 28, 2008 9.620 9.700 9.390 9.510 201,781 -0.01(-0.11%)
Jul 25, 2008 9.400 9.600 9.400 9.520 238,626 +0.03(+0.32%)
Jul 24, 2008 9.570 9.600 9.430 9.490 437,698 -0.15(-1.56%)
Jul 23, 2008 9.760 9.770 9.570 9.640 470,382 -0.11(-1.13%)
Jul 22, 2008 9.610 9.750 9.510 9.750 530,914 +0.15(+1.56%)
Jul 21, 2008 9.730 9.770 9.510 9.600 253,598 -0.06(-0.62%)
Jul 18, 2008 9.590 9.720 9.500 9.660 861,052 +0.07(+0.73%)
Jul 17, 2008 9.750 9.790 9.430 9.590 468,510 -0.04(-0.42%)
Jul 16, 2008 9.450 9.700 9.400 9.630 544,681 +0.17(+1.80%)
Jul 15, 2008 9.390 9.530 9.260 9.460 279,398 -0.10(-1.05%)
Jul 14, 2008 9.620 9.690 9.400 9.560 253,368 -0.02(-0.21%)
Jul 11, 2008 9.690 9.720 9.350 9.580 544,761 -0.13(-1.34%)
Jul 10, 2008 9.840 9.940 9.630 9.710 341,881 -0.09(-0.92%)
Jul 09, 2008 10.04 10.04 9.780 9.800 98,761 -0.24(-2.39%)
Jul 08, 2008 9.830 10.04 9.760 10.04 394,111 +0.13(+1.31%)
Jul 07, 2008 10.15 10.15 9.750 9.910 330,752 -0.09(-0.90%)
Jul 04, 2008 10.08 10.10 9.860 10.00 165,445 +0.00(+0.00%)
Jul 03, 2008 10.08 10.10 9.860 10.00 165,445 -0.03(-0.30%)
Jul 02, 2008 10.13 10.16 9.900 10.03 408,908 -0.05(-0.50%)
Jul 01, 2008 10.20 10.49 9.970 10.08 848,829 -0.28(-2.70%)
Jun 30, 2008 10.23 10.55 10.16 10.36 508,110 +0.12(+1.17%)
Jun 27, 2008 10.43 10.44 10.12 10.24 322,553 -0.18(-1.73%)
Jun 26, 2008 10.46 10.60 10.38 10.42 127,180 -0.26(-2.43%)
Jun 25, 2008 10.39 10.68 10.36 10.68 219,432 +0.24(+2.30%)
Jun 24, 2008 10.43 10.48 10.22 10.44 623,823 +0.06(+0.58%)
Jun 23, 2008 10.70 10.70 10.28 10.38 685,725 -0.27(-2.54%)
Jun 20, 2008 10.31 10.66 10.30 10.65 555,701 +0.11(+1.04%)
Jun 19, 2008 10.50 10.76 10.40 10.54 1,336,818 +0.07(+0.67%)
Jun 18, 2008 10.16 10.50 10.11 10.47 713,419 +0.27(+2.65%)
Jun 17, 2008 10.18 10.24 10.08 10.20 608,455 -0.03(-0.29%)
Jun 16, 2008 9.900 10.23 9.830 10.23 1,029,084 +0.40(+4.07%)
Jun 13, 2008 9.750 9.990 9.750 9.830 283,054 -0.03(-0.30%)
Jun 12, 2008 9.780 9.950 9.780 9.860 464,366 +0.05(+0.51%)
Jun 11, 2008 10.00 10.05 9.720 9.810 1,121,267 -0.25(-2.49%)
Jun 10, 2008 9.960 10.10 9.650 10.06 831,491 +0.22(+2.24%)
Jun 09, 2008 9.840 9.850 9.690 9.840 532,972 +0.01(+0.10%)
Jun 06, 2008 9.870 9.870 9.740 9.830 246,918 -0.07(-0.71%)
Jun 05, 2008 9.940 9.950 9.860 9.900 1,872,969 -0.05(-0.50%)
Jun 04, 2008 9.990 10.02 9.920 9.950 418,996 -0.01(-0.10%)
Jun 03, 2008 9.780 9.960 9.580 9.960 1,477,135 +0.11(+1.12%)
Jun 02, 2008 9.920 10.00 9.580 9.850 910,060 -0.80(-7.51%)
May 30, 2008 9.930 10.65 9.570 10.65 861,915 +0.80(+8.12%)
May 29, 2008 9.600 9.850 9.600 9.850 513,790 +0.18(+1.86%)
May 28, 2008 9.690 9.840 9.650 9.670 900,020 -0.08(-0.82%)
May 27, 2008 9.610 9.780 9.610 9.750 252,357 +0.07(+0.72%)
May 26, 2008 9.730 9.760 9.530 9.680 0 +0.00(+0.00%)
May 23, 2008 9.730 9.760 9.530 9.680 239,463 -0.10(-1.02%)
May 22, 2008 9.700 9.850 9.670 9.780 180,821 +0.03(+0.31%)
May 21, 2008 9.860 9.860 9.700 9.750 359,142 -0.11(-1.12%)
May 20, 2008 9.920 9.920 9.730 9.860 337,842 -0.08(-0.80%)
May 19, 2008 9.770 9.990 9.760 9.940 152,919 -0.05(-0.50%)
May 16, 2008 9.900 10.06 9.780 9.990 239,553 -0.01(-0.10%)
May 15, 2008 10.04 10.11 9.810 10.00 550,139 -0.11(-1.09%)
May 14, 2008 10.04 10.11 9.980 10.11 248,154 +0.05(+0.50%)
May 13, 2008 10.03 10.06 9.950 10.06 278,636 +0.02(+0.20%)
May 12, 2008 9.810 10.04 9.810 10.04 121,520 +0.25(+2.55%)
May 09, 2008 9.850 9.900 9.770 9.790 392,571 -0.06(-0.61%)
May 08, 2008 9.980 10.00 9.770 9.850 209,774 -0.17(-1.70%)
May 07, 2008 10.09 10.15 9.910 10.02 169,009 -0.11(-1.09%)
May 06, 2008 9.860 10.13 9.860 10.13 181,965 +0.13(+1.30%)
May 05, 2008 10.19 10.22 9.940 10.00 411,649 -0.18(-1.77%)
May 02, 2008 10.27 10.27 10.03 10.18 173,255 -0.04(-0.39%)
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.