Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.953 7.578 6.940 7.404 174,409 +0.66(+9.79%)
Mar 28, 2008 6.796 6.822 6.475 6.744 47,841 -0.06(-0.89%)
Mar 27, 2008 6.857 6.866 6.657 6.805 64,189 -0.01(-0.13%)
Mar 26, 2008 6.640 6.831 6.414 6.814 61,959 +0.12(+1.82%)
Mar 25, 2008 5.918 6.692 5.831 6.692 525,741 +0.81(+13.74%)
Mar 24, 2008 5.910 6.518 5.779 5.884 209,694 +0.00(+0.00%)
Mar 21, 2008 6.353 6.457 5.771 5.884 160,150 +0.00(+0.00%)
Mar 20, 2008 6.353 6.457 5.771 5.884 160,150 -0.49(-7.64%)
Mar 19, 2008 6.770 6.787 6.336 6.370 43,085 -0.41(-6.03%)
Mar 18, 2008 6.822 6.866 6.379 6.779 37,254 +0.05(+0.78%)
Mar 17, 2008 6.127 6.840 5.884 6.727 175,539 +0.46(+7.41%)
Mar 14, 2008 6.953 6.953 6.188 6.262 88,641 -0.67(-9.61%)
Mar 13, 2008 7.013 7.039 6.631 6.928 99,377 -0.15(-2.18%)
Mar 12, 2008 6.640 7.087 6.275 7.083 166,466 +0.85(+13.67%)
Mar 11, 2008 6.466 6.531 6.136 6.231 125,206 -0.06(-0.97%)
Mar 10, 2008 6.796 6.831 6.292 6.292 164,460 -0.60(-8.70%)
Mar 07, 2008 6.805 6.944 6.562 6.892 139,465 +0.01(+0.13%)
Mar 06, 2008 7.039 7.100 6.857 6.883 39,319 -0.23(-3.18%)
Mar 05, 2008 7.179 7.422 7.092 7.109 117,118 -0.03(-0.37%)
Mar 04, 2008 7.761 7.778 7.126 7.135 139,484 -0.61(-7.86%)
Mar 03, 2008 7.900 7.987 7.639 7.743 45,488 -0.17(-2.20%)
Feb 29, 2008 8.030 8.491 7.909 7.917 74,179 -0.20(-2.46%)
Feb 28, 2008 8.152 8.204 8.048 8.117 49,181 -0.03(-0.43%)
Feb 27, 2008 8.100 8.195 7.995 8.152 54,831 -0.03(-0.42%)
Feb 26, 2008 8.126 8.308 8.013 8.187 102,740 -0.03(-0.32%)
Feb 25, 2008 7.891 8.473 7.891 8.213 82,365 +0.28(+3.51%)
Feb 22, 2008 8.082 8.143 7.868 7.935 88,805 -0.17(-2.14%)
Feb 21, 2008 8.117 8.326 7.900 8.108 147,769 +0.11(+1.41%)
Feb 20, 2008 7.822 8.108 7.796 7.995 82,624 +0.16(+2.00%)
Feb 19, 2008 8.204 8.204 7.778 7.839 53,109 -0.22(-2.70%)
Feb 18, 2008 8.065 8.117 7.978 8.056 34,181 +0.00(+0.00%)
Feb 15, 2008 8.065 8.117 7.978 8.056 34,181 -0.03(-0.32%)
Feb 14, 2008 8.193 8.300 8.082 8.082 61,091 -0.09(-1.06%)
Feb 13, 2008 8.117 8.213 8.039 8.169 51,564 +0.13(+1.62%)
Feb 12, 2008 8.152 8.274 7.865 8.039 155,582 -0.09(-1.07%)
Feb 11, 2008 7.900 8.169 7.900 8.126 34,883 +0.24(+3.09%)
Feb 08, 2008 8.126 8.161 7.882 7.882 67,915 -0.27(-3.30%)
Feb 07, 2008 8.117 8.439 8.117 8.152 47,570 -0.06(-0.74%)
Feb 06, 2008 8.378 8.699 8.213 8.213 35,169 -0.13(-1.56%)
Feb 05, 2008 8.665 8.769 8.343 8.343 35,549 -0.48(-5.42%)
Feb 04, 2008 8.778 8.865 8.704 8.821 34,233 +0.07(+0.79%)
Feb 01, 2008 8.204 8.899 8.204 8.752 119,800 +0.65(+8.05%)
Jan 31, 2008 7.909 8.230 7.909 8.100 39,115 +0.10(+1.30%)
Jan 30, 2008 7.961 8.213 7.961 7.995 184,547 +0.03(+0.44%)
Jan 29, 2008 7.882 8.204 7.882 7.961 126,585 +0.17(+2.12%)
Jan 28, 2008 7.926 7.961 7.743 7.796 60,629 -0.10(-1.21%)
Jan 25, 2008 7.822 7.961 7.778 7.891 50,030 +0.15(+1.91%)
Jan 24, 2008 7.544 7.769 7.422 7.743 50,696 +0.21(+2.77%)
Jan 23, 2008 7.387 7.726 7.074 7.535 82,699 -0.05(-0.69%)
Jan 22, 2008 7.431 7.596 6.753 7.587 474,882 -0.39(-4.90%)
Jan 21, 2008 8.082 8.178 7.891 7.978 108,029 +0.00(+0.00%)
Jan 18, 2008 8.082 8.178 7.891 7.978 108,029 -0.03(-0.33%)
Jan 17, 2008 8.134 8.230 7.917 8.004 165,847 -0.03(-0.43%)
Jan 16, 2008 8.122 8.161 7.891 8.039 75,598 -0.15(-1.80%)
Jan 15, 2008 8.082 8.256 8.082 8.187 151,925 -0.04(-0.53%)
Jan 14, 2008 8.395 8.465 8.100 8.230 199,129 -0.01(-0.11%)
Jan 11, 2008 8.465 8.517 8.221 8.239 115,477 -0.27(-3.17%)
Jan 10, 2008 9.256 9.377 8.091 8.508 288,073 -0.75(-8.08%)
Jan 09, 2008 10.00 10.03 9.256 9.256 91,474 -0.65(-6.58%)
Jan 08, 2008 9.725 10.15 9.681 9.907 147,295 +0.37(+3.92%)
Jan 07, 2008 9.647 9.716 9.395 9.534 73,868 -0.05(-0.54%)
Jan 04, 2008 9.603 9.742 9.299 9.586 108,829 -0.17(-1.69%)
Jan 03, 2008 9.568 9.864 9.438 9.751 85,161 +0.15(+1.54%)
Jan 02, 2008 9.499 9.734 9.308 9.603 174,112 +0.06(+0.64%)
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.