Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.020 8.800 8.010 8.800 237,076 -0.05(-0.56%)
Aug 28, 2008 7.980 8.950 7.910 8.850 113,695 +0.94(+11.88%)
Aug 27, 2008 7.260 7.930 7.260 7.910 98,219 +0.67(+9.25%)
Aug 26, 2008 6.720 7.240 6.720 7.240 50,667 +0.54(+8.06%)
Aug 25, 2008 6.980 7.050 6.700 6.700 40,946 -0.29(-4.15%)
Aug 22, 2008 6.750 7.040 6.630 6.990 56,158 +0.38(+5.75%)
Aug 21, 2008 6.640 6.810 6.600 6.610 28,386 -0.12(-1.78%)
Aug 20, 2008 6.660 6.880 6.610 6.730 45,416 +0.10(+1.51%)
Aug 19, 2008 6.620 6.800 6.510 6.630 58,340 +0.02(+0.30%)
Aug 18, 2008 6.710 6.850 6.380 6.610 47,817 -0.10(-1.49%)
Aug 15, 2008 6.790 6.930 6.340 6.710 116,201 +0.13(+1.98%)
Aug 14, 2008 6.440 6.580 6.150 6.580 62,564 +0.14(+2.17%)
Aug 13, 2008 6.210 6.500 6.180 6.440 69,538 +0.21(+3.37%)
Aug 12, 2008 6.180 6.320 6.100 6.230 70,822 -0.01(-0.16%)
Aug 11, 2008 6.000 6.370 5.960 6.240 81,653 +0.30(+5.05%)
Aug 08, 2008 5.620 5.990 5.620 5.940 63,628 +0.31(+5.51%)
Aug 07, 2008 5.640 5.720 5.550 5.630 49,638 -0.11(-1.92%)
Aug 06, 2008 5.850 5.860 5.600 5.740 41,208 -0.04(-0.69%)
Aug 05, 2008 5.630 5.800 5.630 5.780 80,116 +0.29(+5.28%)
Aug 04, 2008 5.520 5.610 5.390 5.490 81,065 -0.01(-0.18%)
Aug 01, 2008 5.440 5.680 5.370 5.500 61,913 +0.01(+0.18%)
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%)
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.