Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.796 8.065 7.630 7.700 359,617 -0.11(-1.41%)
Apr 29, 2008 7.940 8.070 7.610 7.810 232,219 -0.20(-2.50%)
Apr 28, 2008 7.820 8.200 7.650 8.010 221,581 +0.19(+2.43%)
Apr 25, 2008 7.380 7.850 7.350 7.820 301,625 +0.41(+5.53%)
Apr 24, 2008 7.290 7.440 7.170 7.410 631,243 +0.06(+0.82%)
Apr 23, 2008 7.260 7.440 7.170 7.350 310,523 +0.16(+2.23%)
Apr 22, 2008 7.320 7.360 7.030 7.190 453,965 -0.13(-1.78%)
Apr 21, 2008 6.830 7.470 6.640 7.320 566,912 +0.27(+3.83%)
Apr 18, 2008 6.290 7.300 6.270 7.050 1,156,596 +1.24(+21.34%)
Apr 17, 2008 5.800 6.180 5.600 5.810 185,451 -0.04(-0.68%)
Apr 16, 2008 5.320 5.930 5.220 5.850 204,461 +0.52(+9.76%)
Apr 15, 2008 5.610 5.650 5.250 5.330 246,770 -0.31(-5.50%)
Apr 14, 2008 5.810 5.810 5.420 5.640 229,145 -0.17(-2.93%)
Apr 11, 2008 5.780 5.940 5.604 5.810 193,259 -0.06(-1.02%)
Apr 10, 2008 5.640 5.950 5.500 5.870 256,240 +0.18(+3.16%)
Apr 09, 2008 5.440 5.920 5.400 5.690 345,496 +0.21(+3.83%)
Apr 08, 2008 5.170 5.540 5.000 5.480 409,448 +0.34(+6.61%)
Apr 07, 2008 4.540 5.470 4.500 5.140 419,384 +0.70(+15.77%)
Apr 04, 2008 4.140 4.480 4.090 4.440 281,804 +0.27(+6.47%)
Apr 03, 2008 4.030 4.200 3.960 4.170 112,215 +0.17(+4.25%)
Apr 02, 2008 4.020 4.050 3.940 4.000 210,202 +0.01(+0.25%)
Apr 01, 2008 4.100 4.280 3.970 3.990 419,624 -0.15(-3.62%)
Mar 31, 2008 4.200 4.390 4.060 4.140 284,796 +0.07(+1.72%)
Mar 28, 2008 4.590 4.740 4.040 4.070 271,721 -0.55(-11.90%)
Mar 27, 2008 4.320 4.690 4.200 4.620 206,740 +0.33(+7.69%)
Mar 26, 2008 4.200 4.650 4.100 4.290 325,500 +0.09(+2.14%)
Mar 25, 2008 4.290 4.360 4.110 4.200 883,321 -0.12(-2.78%)
Mar 24, 2008 4.000 4.470 3.910 4.320 466,393 +0.34(+8.54%)
Mar 21, 2008 3.720 4.330 3.700 3.980 872,998 +0.00(+0.00%)
Mar 20, 2008 3.720 4.330 3.700 3.980 872,998 +0.28(+7.57%)
Mar 19, 2008 3.720 4.170 3.690 3.700 532,551 -0.15(-3.90%)
Mar 18, 2008 4.390 4.510 3.710 3.850 596,130 -0.38(-8.98%)
Mar 17, 2008 4.780 4.910 4.160 4.230 511,527 -0.45(-9.62%)
Mar 14, 2008 4.790 5.050 4.660 4.680 557,925 +0.20(+4.46%)
Mar 13, 2008 4.500 4.860 4.270 4.480 380,944 -0.18(-3.86%)
Mar 12, 2008 5.440 5.490 4.120 4.660 1,460,145 -1.02(-17.96%)
Mar 11, 2008 6.220 6.220 5.520 5.680 373,387 -0.37(-6.12%)
Mar 10, 2008 6.930 6.950 5.990 6.050 437,319 -0.94(-13.45%)
Mar 07, 2008 6.830 7.070 6.830 6.990 126,707 +0.07(+1.01%)
Mar 06, 2008 7.240 7.340 6.860 6.920 203,659 -0.43(-5.85%)
Mar 05, 2008 7.510 7.590 7.250 7.350 100,391 -0.14(-1.87%)
Mar 04, 2008 6.930 7.720 6.760 7.490 236,723 +0.52(+7.46%)
Mar 03, 2008 7.310 7.450 6.900 6.970 102,419 -0.40(-5.43%)
Feb 29, 2008 7.520 7.680 7.260 7.370 133,894 -0.17(-2.25%)
Feb 28, 2008 7.750 7.750 7.480 7.540 79,950 -0.24(-3.08%)
Feb 27, 2008 7.770 7.910 7.670 7.780 156,768 +0.03(+0.39%)
Feb 26, 2008 8.040 8.130 7.710 7.750 158,056 -0.08(-1.02%)
Feb 25, 2008 7.650 8.100 7.650 7.830 73,154 +0.06(+0.77%)
Feb 22, 2008 7.920 7.980 7.660 7.770 108,317 -0.23(-2.88%)
Feb 21, 2008 7.960 8.000 7.780 8.000 122,233 +0.10(+1.27%)
Feb 20, 2008 8.340 8.410 7.900 7.900 128,205 -0.59(-6.95%)
Feb 19, 2008 8.100 8.780 8.100 8.490 92,555 +0.49(+6.13%)
Feb 18, 2008 8.200 8.320 7.970 8.000 186,731 +0.00(+0.00%)
Feb 15, 2008 8.200 8.320 7.970 8.000 186,731 -0.28(-3.38%)
Feb 14, 2008 8.920 9.020 8.070 8.280 208,991 -0.67(-7.49%)
Feb 13, 2008 8.260 9.000 8.260 8.950 133,855 +0.54(+6.42%)
Feb 12, 2008 8.390 8.510 8.260 8.410 152,453 +0.11(+1.33%)
Feb 11, 2008 7.920 8.300 7.900 8.300 140,694 +0.31(+3.88%)
Feb 08, 2008 8.070 8.190 7.650 7.990 169,752 -0.07(-0.87%)
Feb 07, 2008 8.020 8.160 7.670 8.060 187,412 -0.01(-0.12%)
Feb 06, 2008 8.300 8.360 8.000 8.070 143,169 -0.22(-2.65%)
Feb 05, 2008 8.410 8.500 8.220 8.290 70,528 -0.15(-1.78%)
Feb 04, 2008 8.700 8.880 8.390 8.440 112,226 -0.20(-2.31%)
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.