Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.000 9.040 8.740 8.830 197,662 -0.17(-1.89%)
Jul 30, 2008 8.800 9.100 8.630 9.000 250,013 +0.09(+1.01%)
Jul 29, 2008 8.910 9.000 8.530 8.910 204,259 +0.44(+5.19%)
Jul 28, 2008 9.270 9.270 8.370 8.470 263,462 -0.60(-6.62%)
Jul 25, 2008 10.35 10.35 8.500 9.070 692,022 -1.18(-11.51%)
Jul 24, 2008 11.30 11.30 10.19 10.25 207,058 -0.88(-7.91%)
Jul 23, 2008 10.60 11.15 10.54 11.13 134,153 +0.50(+4.70%)
Jul 22, 2008 10.10 10.64 10.00 10.63 117,240 +0.38(+3.71%)
Jul 21, 2008 10.37 10.47 10.14 10.25 76,119 -0.12(-1.16%)
Jul 18, 2008 10.39 10.53 10.01 10.37 181,113 -0.18(-1.71%)
Jul 17, 2008 10.41 10.56 9.620 10.55 193,489 +0.20(+1.93%)
Jul 16, 2008 9.360 10.37 9.310 10.35 108,193 +1.04(+11.17%)
Jul 15, 2008 9.400 9.760 9.220 9.310 140,172 -0.22(-2.31%)
Jul 14, 2008 9.500 9.740 9.400 9.530 106,326 +0.18(+1.93%)
Jul 11, 2008 9.470 9.590 9.200 9.350 181,425 -0.23(-2.40%)
Jul 10, 2008 9.360 9.800 9.230 9.580 136,006 +0.22(+2.35%)
Jul 09, 2008 9.950 10.02 9.300 9.360 90,835 -0.54(-5.45%)
Jul 08, 2008 9.160 9.910 9.160 9.900 225,022 +0.68(+7.38%)
Jul 07, 2008 9.410 9.810 9.200 9.220 170,780 -0.13(-1.39%)
Jul 04, 2008 9.320 9.580 9.050 9.350 35,762 +0.00(+0.00%)
Jul 03, 2008 9.320 9.580 9.050 9.350 35,762 +0.14(+1.52%)
Jul 02, 2008 9.470 9.570 9.000 9.210 108,628 -0.17(-1.81%)
Jul 01, 2008 9.330 9.550 9.080 9.380 145,356 -0.05(-0.53%)
Jun 30, 2008 9.990 10.21 9.420 9.430 141,449 -0.42(-4.26%)
Jun 27, 2008 9.690 10.09 9.620 9.850 483,816 +0.16(+1.65%)
Jun 26, 2008 9.610 9.940 9.570 9.690 85,721 +0.00(+0.00%)
Jun 25, 2008 9.260 10.11 9.220 9.690 97,073 +0.44(+4.76%)
Jun 24, 2008 9.240 9.780 9.170 9.250 202,332 -0.10(-1.07%)
Jun 23, 2008 9.810 9.820 9.340 9.350 191,089 -0.37(-3.81%)
Jun 20, 2008 9.770 9.900 9.470 9.720 232,061 -0.11(-1.12%)
Jun 19, 2008 9.910 10.10 9.620 9.830 167,453 -0.12(-1.21%)
Jun 18, 2008 9.940 10.05 9.550 9.950 181,024 +0.00(+0.00%)
Jun 17, 2008 10.19 10.21 9.880 9.950 173,533 -0.19(-1.87%)
Jun 16, 2008 10.25 10.26 9.900 10.14 154,906 -0.11(-1.07%)
Jun 13, 2008 10.22 10.39 10.14 10.25 181,653 +0.14(+1.38%)
Jun 12, 2008 10.09 10.30 10.06 10.11 89,575 +0.05(+0.50%)
Jun 11, 2008 10.50 10.50 10.06 10.06 102,061 -0.40(-3.82%)
Jun 10, 2008 10.39 10.59 9.800 10.46 156,348 +0.56(+5.66%)
Jun 09, 2008 10.34 10.45 9.790 9.900 182,594 -0.56(-5.35%)
Jun 06, 2008 11.59 11.59 10.34 10.46 244,950 -1.19(-10.21%)
Jun 05, 2008 11.68 11.85 11.35 11.65 144,669 +0.09(+0.78%)
Jun 04, 2008 11.38 11.61 11.29 11.56 106,854 +0.13(+1.14%)
Jun 03, 2008 11.44 11.60 11.30 11.43 67,223 +0.08(+0.70%)
Jun 02, 2008 11.83 11.87 11.07 11.35 99,981 -0.53(-4.46%)
May 30, 2008 11.54 11.88 11.38 11.88 153,300 +0.30(+2.59%)
May 29, 2008 11.24 11.64 11.18 11.58 113,812 +0.34(+3.02%)
May 28, 2008 11.21 11.32 11.03 11.24 188,825 +0.14(+1.26%)
May 27, 2008 10.61 11.36 10.45 11.10 490,320 +0.49(+4.62%)
May 26, 2008 10.63 10.75 10.42 10.61 0 +0.00(+0.00%)
May 23, 2008 10.63 10.75 10.42 10.61 69,658 -0.08(-0.75%)
May 22, 2008 10.07 10.82 10.00 10.69 175,429 +0.71(+7.11%)
May 21, 2008 10.52 10.60 9.800 9.980 124,195 -0.67(-6.29%)
May 20, 2008 10.70 10.71 10.46 10.65 291,021 +0.01(+0.09%)
May 19, 2008 10.68 10.83 10.50 10.64 141,554 -0.02(-0.19%)
May 16, 2008 10.47 10.76 10.25 10.66 191,911 +0.23(+2.21%)
May 15, 2008 10.57 10.67 10.34 10.43 109,992 -0.03(-0.29%)
May 14, 2008 10.45 10.64 10.37 10.46 92,087 +0.01(+0.10%)
May 13, 2008 10.61 10.61 10.42 10.45 102,864 -0.10(-0.95%)
May 12, 2008 10.45 10.77 10.37 10.55 111,251 +0.15(+1.44%)
May 09, 2008 10.36 10.64 10.36 10.40 167,530 -0.03(-0.29%)
May 08, 2008 10.45 10.69 10.39 10.43 167,104 -0.02(-0.19%)
May 07, 2008 10.99 11.05 10.44 10.45 189,864 -0.44(-4.04%)
May 06, 2008 10.48 10.96 10.35 10.89 150,627 +0.54(+5.22%)
May 05, 2008 10.46 10.73 10.23 10.35 119,520 -0.04(-0.38%)
May 02, 2008 9.930 10.50 9.880 10.39 213,954 +0.66(+6.78%)
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.