Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.340 5.590 5.340 5.490 58,822 +0.02(+0.37%)
Jul 30, 2008 5.500 5.620 5.350 5.470 59,092 -0.05(-0.91%)
Jul 29, 2008 5.520 5.620 5.420 5.520 49,483 +0.12(+2.22%)
Jul 28, 2008 5.430 5.540 5.340 5.400 33,269 -0.10(-1.82%)
Jul 25, 2008 5.500 5.620 5.450 5.500 70,656 +0.05(+0.92%)
Jul 24, 2008 5.490 5.700 5.340 5.450 65,223 -0.02(-0.37%)
Jul 23, 2008 5.500 5.690 5.470 5.470 94,856 -0.03(-0.55%)
Jul 22, 2008 5.250 5.610 5.230 5.500 76,202 +0.08(+1.48%)
Jul 21, 2008 5.400 5.520 5.210 5.420 37,925 +0.06(+1.12%)
Jul 18, 2008 5.500 5.700 5.140 5.360 64,979 -0.09(-1.65%)
Jul 17, 2008 5.350 5.750 5.340 5.450 159,953 +0.20(+3.81%)
Jul 16, 2008 5.360 5.590 5.170 5.250 354,552 -0.08(-1.50%)
Jul 15, 2008 5.520 5.650 5.100 5.330 146,562 -0.27(-4.82%)
Jul 14, 2008 5.910 6.040 5.490 5.600 92,272 -0.25(-4.27%)
Jul 11, 2008 5.560 5.950 5.420 5.850 101,212 +0.22(+3.91%)
Jul 10, 2008 5.530 5.840 5.240 5.630 90,662 +0.09(+1.62%)
Jul 09, 2008 5.990 6.070 5.540 5.540 84,090 -0.46(-7.67%)
Jul 08, 2008 5.640 6.100 5.500 6.000 111,309 +0.39(+6.95%)
Jul 07, 2008 5.690 5.920 5.540 5.610 79,977 -0.04(-0.71%)
Jul 04, 2008 5.540 5.970 5.450 5.650 25,217 +0.00(+0.00%)
Jul 03, 2008 5.540 5.970 5.450 5.650 25,217 +0.12(+2.17%)
Jul 02, 2008 5.790 5.870 5.500 5.530 62,117 -0.27(-4.66%)
Jul 01, 2008 5.780 6.120 5.530 5.800 71,358 -0.11(-1.86%)
Jun 30, 2008 6.100 6.280 5.570 5.910 149,614 +0.21(+3.68%)
Jun 27, 2008 5.320 5.720 5.030 5.700 1,355,392 +0.39(+7.34%)
Jun 26, 2008 5.800 5.850 5.250 5.310 46,084 -0.57(-9.69%)
Jun 25, 2008 5.850 6.050 5.650 5.880 72,386 +0.05(+0.86%)
Jun 24, 2008 5.900 5.970 5.730 5.830 120,809 -0.16(-2.67%)
Jun 23, 2008 6.110 6.110 5.870 5.990 43,267 -0.07(-1.16%)
Jun 20, 2008 6.200 6.250 5.730 6.060 107,112 -0.19(-3.04%)
Jun 19, 2008 6.100 6.250 5.860 6.250 31,110 +0.12(+1.96%)
Jun 18, 2008 6.310 6.370 5.770 6.130 67,721 -0.22(-3.46%)
Jun 17, 2008 6.380 6.640 6.150 6.350 49,859 -0.04(-0.63%)
Jun 16, 2008 6.230 6.500 6.205 6.390 55,998 +0.12(+1.91%)
Jun 13, 2008 6.000 6.350 5.990 6.270 55,747 +0.38(+6.45%)
Jun 12, 2008 6.090 6.470 5.870 5.890 55,646 -0.09(-1.51%)
Jun 11, 2008 6.110 6.390 5.980 5.980 40,425 -0.17(-2.76%)
Jun 10, 2008 6.160 6.370 5.650 6.150 36,842 +0.24(+4.06%)
Jun 09, 2008 5.920 6.350 5.630 5.910 68,596 +0.01(+0.17%)
Jun 06, 2008 6.310 6.490 5.900 5.900 68,372 -0.43(-6.79%)
Jun 05, 2008 5.950 6.432 5.930 6.330 81,071 +0.41(+6.93%)
Jun 04, 2008 5.620 6.100 5.620 5.920 91,094 +0.29(+5.15%)
Jun 03, 2008 5.530 5.790 5.350 5.630 42,486 +0.11(+1.99%)
Jun 02, 2008 5.380 5.620 5.300 5.520 81,127 +0.14(+2.60%)
May 30, 2008 5.360 5.560 5.200 5.380 213,738 +0.04(+0.75%)
May 29, 2008 5.650 5.670 5.310 5.340 860,033 -0.36(-6.32%)
May 28, 2008 5.850 5.990 5.530 5.700 181,157 -0.15(-2.56%)
May 27, 2008 5.800 6.110 5.690 5.850 59,630 +0.07(+1.21%)
May 26, 2008 5.860 5.860 5.640 5.780 42,459 +0.00(+0.00%)
May 23, 2008 5.860 5.860 5.640 5.780 42,459 -0.12(-2.03%)
May 22, 2008 5.710 6.060 5.660 5.900 109,198 +0.22(+3.87%)
May 21, 2008 5.950 6.170 5.560 5.680 59,430 -0.24(-4.05%)
May 20, 2008 5.860 5.970 5.660 5.920 60,373 +0.02(+0.34%)
May 19, 2008 6.040 6.088 5.770 5.900 135,483 -0.17(-2.80%)
May 16, 2008 6.260 6.260 5.910 6.070 227,263 -0.19(-3.04%)
May 15, 2008 6.390 6.420 6.180 6.260 206,741 -0.14(-2.19%)
May 14, 2008 6.470 6.490 6.120 6.400 88,464 -0.07(-1.08%)
May 13, 2008 6.800 6.870 6.420 6.470 209,079 -0.31(-4.57%)
May 12, 2008 6.690 6.860 6.440 6.780 94,069 +0.13(+1.95%)
May 09, 2008 6.360 6.650 6.120 6.650 85,086 +0.21(+3.26%)
May 08, 2008 6.310 6.830 6.110 6.440 184,427 +0.16(+2.55%)
May 07, 2008 6.750 7.040 6.000 6.280 208,642 -0.38(-5.71%)
May 06, 2008 6.300 6.830 6.300 6.660 115,308 +0.34(+5.38%)
May 05, 2008 5.870 6.370 5.700 6.320 92,695 +0.57(+9.91%)
May 02, 2008 5.790 6.230 5.750 5.750 51,980 +0.01(+0.17%)
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.