Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.334 6.384 6.223 6.234 1,681,527 -0.14(-2.22%)
Jun 27, 2008 6.384 6.487 6.276 6.376 2,147,938 -0.06(-0.86%)
Jun 26, 2008 6.529 6.558 6.342 6.432 1,488,854 -0.13(-2.01%)
Jun 25, 2008 6.734 6.782 6.424 6.564 2,242,380 -0.21(-3.03%)
Jun 24, 2008 6.746 6.849 6.732 6.769 1,702,030 -0.08(-1.15%)
Jun 23, 2008 6.985 7.041 6.828 6.847 560,319 -0.11(-1.57%)
Jun 20, 2008 7.047 7.089 6.880 6.957 1,608,554 -0.02(-0.36%)
Jun 19, 2008 6.732 6.999 6.721 6.981 2,007,945 +0.25(+3.64%)
Jun 18, 2008 7.223 7.232 6.706 6.736 1,142,879 -0.51(-7.01%)
Jun 17, 2008 7.294 7.372 7.177 7.244 1,647,486 -0.01(-0.16%)
Jun 16, 2008 7.200 7.413 7.171 7.255 988,236 +0.01(+0.19%)
Jun 13, 2008 6.955 7.391 6.955 7.242 1,235,499 +0.28(+3.96%)
Jun 12, 2008 7.472 7.664 6.895 6.966 2,795,883 -0.46(-6.14%)
Jun 11, 2008 7.742 7.840 7.420 7.422 1,755,472 -0.38(-4.82%)
Jun 10, 2008 7.810 7.882 7.702 7.798 1,167,291 +0.00(+0.05%)
Jun 09, 2008 7.911 7.993 7.688 7.794 2,425,929 +0.11(+1.37%)
Jun 06, 2008 9.346 9.346 7.675 7.688 6,038,587 -1.75(-18.58%)
Jun 05, 2008 9.426 9.562 9.373 9.443 543,398 +0.01(+0.06%)
Jun 04, 2008 9.436 9.585 9.367 9.438 790,239 -0.02(-0.18%)
Jun 03, 2008 9.827 9.896 9.292 9.455 572,376 -0.26(-2.72%)
Jun 02, 2008 9.669 9.809 9.491 9.719 639,791 +0.00(+0.00%)
May 30, 2008 9.334 9.809 9.077 9.719 1,869,399 +0.78(+8.75%)
May 29, 2008 8.882 8.938 8.742 8.938 1,359,082 +0.02(+0.26%)
May 28, 2008 9.062 9.077 8.842 8.915 669,689 -0.07(-0.79%)
May 27, 2008 8.890 9.110 8.849 8.986 889,785 +0.12(+1.38%)
May 26, 2008 9.062 9.100 8.756 8.863 0 +0.00(+0.00%)
May 23, 2008 9.062 9.100 8.756 8.863 787,900 -0.28(-3.04%)
May 22, 2008 9.311 9.449 9.108 9.141 839,015 -0.21(-2.19%)
May 21, 2008 9.666 9.733 9.302 9.346 874,455 -0.31(-3.25%)
May 20, 2008 9.738 9.807 9.503 9.660 382,934 -0.14(-1.45%)
May 19, 2008 9.675 10.00 9.537 9.802 545,407 +0.11(+1.09%)
May 16, 2008 10.01 10.04 9.587 9.696 496,709 -0.20(-2.05%)
May 15, 2008 10.18 10.41 9.788 9.899 409,444 -0.26(-2.60%)
May 14, 2008 10.33 10.35 10.16 10.16 316,130 -0.07(-0.65%)
May 13, 2008 10.11 10.29 9.903 10.23 525,098 +0.15(+1.52%)
May 12, 2008 9.842 10.10 9.702 10.08 428,521 +0.29(+2.96%)
May 09, 2008 9.599 9.788 9.556 9.788 210,466 +0.15(+1.53%)
May 08, 2008 9.683 9.712 9.533 9.641 312,225 -0.02(-0.22%)
May 07, 2008 9.991 10.03 9.618 9.662 468,565 -0.30(-3.00%)
May 06, 2008 9.945 10.07 9.869 9.961 416,543 -0.02(-0.21%)
May 05, 2008 9.965 10.08 9.945 9.982 433,250 -0.03(-0.32%)
May 02, 2008 10.24 10.24 10.01 10.01 657,814 -0.12(-1.23%)
May 01, 2008 9.901 10.19 9.783 10.14 700,458 +0.27(+2.74%)
Apr 30, 2008 9.966 10.04 9.804 9.869 606,329 +0.14(+1.42%)
Apr 29, 2008 9.851 9.871 9.499 9.731 1,180,371 -0.17(-1.72%)
Apr 28, 2008 9.819 10.11 9.771 9.901 791,236 +0.12(+1.19%)
Apr 25, 2008 9.792 9.840 9.568 9.784 584,950 +0.05(+0.51%)
Apr 24, 2008 9.549 9.819 9.447 9.735 811,769 +0.25(+2.65%)
Apr 23, 2008 9.436 9.537 9.269 9.484 771,605 +0.09(+0.96%)
Apr 22, 2008 9.440 9.445 9.238 9.394 855,869 -0.07(-0.79%)
Apr 21, 2008 9.296 9.510 9.279 9.468 1,215,650 +0.08(+0.84%)
Apr 18, 2008 9.468 9.468 9.171 9.390 1,246,815 +0.19(+2.02%)
Apr 17, 2008 9.215 9.238 9.076 9.204 917,438 -0.03(-0.37%)
Apr 16, 2008 8.813 9.244 8.800 9.238 1,517,797 +0.44(+5.05%)
Apr 15, 2008 9.081 9.089 8.690 8.794 1,198,248 -0.26(-2.90%)
Apr 14, 2008 9.166 9.248 9.035 9.056 823,967 -0.10(-1.09%)
Apr 11, 2008 9.524 9.524 9.112 9.156 837,209 -0.46(-4.82%)
Apr 10, 2008 9.411 9.673 9.407 9.620 583,541 +0.21(+2.22%)
Apr 09, 2008 9.545 9.564 9.325 9.411 763,092 -0.17(-1.76%)
Apr 08, 2008 9.474 9.624 9.436 9.579 548,570 +0.05(+0.50%)
Apr 07, 2008 9.614 9.689 9.451 9.532 799,107 -0.04(-0.42%)
Apr 04, 2008 9.648 9.648 9.371 9.572 658,180 +0.00(+0.00%)
Apr 03, 2008 9.710 9.771 9.300 9.572 815,522 -0.25(-2.57%)
Apr 02, 2008 9.806 10.05 9.773 9.825 847,857 -0.00(-0.02%)
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.