Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.390 5.420 4.790 4.880 489,766 -0.67(-12.07%)
Mar 28, 2008 5.770 5.800 5.300 5.550 359,350 -0.22(-3.81%)
Mar 27, 2008 6.000 6.250 5.660 5.770 226,700 -0.12(-2.04%)
Mar 26, 2008 5.490 6.100 5.490 5.890 512,888 +0.38(+6.90%)
Mar 25, 2008 4.600 5.550 4.600 5.510 625,777 +0.86(+18.49%)
Mar 24, 2008 4.800 5.000 4.260 4.650 583,693 -0.21(-4.32%)
Mar 21, 2008 5.070 5.180 4.680 4.860 642,268 +0.00(+0.00%)
Mar 20, 2008 5.070 5.180 4.680 4.860 642,268 -0.37(-7.07%)
Mar 19, 2008 6.000 6.020 5.130 5.230 739,189 -0.79(-13.12%)
Mar 18, 2008 6.630 6.642 6.020 6.020 277,600 -0.55(-8.37%)
Mar 17, 2008 6.610 6.980 6.380 6.570 314,115 -0.34(-4.92%)
Mar 14, 2008 7.300 7.300 6.810 6.910 356,213 -0.34(-4.69%)
Mar 13, 2008 7.020 7.420 7.020 7.250 373,142 +0.00(+0.00%)
Mar 12, 2008 7.670 7.670 6.650 7.250 871,880 -0.47(-6.09%)
Mar 11, 2008 7.690 7.880 7.640 7.720 294,940 +0.07(+0.92%)
Mar 10, 2008 8.130 8.180 7.610 7.650 248,748 -0.60(-7.27%)
Mar 07, 2008 8.450 8.560 8.030 8.250 227,499 -0.25(-2.94%)
Mar 06, 2008 8.810 8.810 8.400 8.500 138,925 -0.28(-3.19%)
Mar 05, 2008 8.390 8.874 8.380 8.780 172,150 +0.27(+3.17%)
Mar 04, 2008 8.800 8.960 8.310 8.510 342,991 -0.24(-2.74%)
Mar 03, 2008 9.000 9.330 8.650 8.750 253,125 -0.29(-3.21%)
Feb 29, 2008 9.700 9.740 8.940 9.040 333,327 -0.79(-8.04%)
Feb 28, 2008 9.800 9.830 9.550 9.830 187,070 +0.08(+0.82%)
Feb 27, 2008 9.360 9.780 9.360 9.750 254,009 +0.31(+3.28%)
Feb 26, 2008 9.490 9.650 9.300 9.440 303,841 +0.07(+0.75%)
Feb 25, 2008 8.640 9.450 8.640 9.370 411,320 +0.69(+7.96%)
Feb 22, 2008 8.770 8.780 8.520 8.679 144,433 -0.01(-0.13%)
Feb 21, 2008 8.980 9.000 8.600 8.690 181,773 -0.17(-1.92%)
Feb 20, 2008 8.460 8.870 8.300 8.860 216,767 +0.38(+4.48%)
Feb 19, 2008 8.890 8.950 8.440 8.480 255,113 -0.17(-1.97%)
Feb 18, 2008 8.610 8.850 8.550 8.650 0 +0.00(+0.00%)
Feb 15, 2008 8.610 8.850 8.550 8.650 198,238 +0.05(+0.58%)
Feb 14, 2008 8.190 8.800 8.190 8.600 382,690 +0.35(+4.24%)
Feb 13, 2008 8.310 8.310 8.120 8.250 273,040 +0.07(+0.86%)
Feb 12, 2008 8.140 8.330 8.120 8.180 278,245 +0.05(+0.62%)
Feb 11, 2008 7.880 8.170 7.600 8.130 220,459 +0.28(+3.57%)
Feb 08, 2008 7.810 8.020 7.710 7.850 161,721 +0.09(+1.16%)
Feb 07, 2008 7.650 7.950 7.550 7.760 407,900 -0.06(-0.77%)
Feb 06, 2008 7.910 8.180 7.820 7.820 315,396 -0.08(-1.01%)
Feb 05, 2008 8.000 8.040 7.760 7.900 274,452 -0.32(-3.89%)
Feb 04, 2008 8.500 8.500 8.050 8.220 205,441 -0.20(-2.38%)
Feb 01, 2008 8.180 8.420 7.960 8.420 279,992 +0.40(+4.99%)
Jan 31, 2008 8.040 8.170 7.990 8.020 270,160 -0.25(-3.02%)
Jan 30, 2008 8.100 8.550 8.010 8.270 243,185 +0.12(+1.47%)
Jan 29, 2008 8.480 8.550 7.980 8.150 328,500 -0.23(-2.74%)
Jan 28, 2008 8.220 8.520 8.220 8.380 222,656 +0.04(+0.48%)
Jan 25, 2008 8.970 9.000 8.230 8.340 274,932 -0.37(-4.25%)
Jan 24, 2008 8.730 8.990 8.350 8.710 452,132 +0.44(+5.32%)
Jan 23, 2008 7.770 8.420 7.750 8.270 586,370 -0.23(-2.71%)
Jan 22, 2008 7.810 8.900 6.580 8.500 776,815 -0.72(-7.81%)
Jan 21, 2008 9.080 9.220 8.600 9.220 0 +0.00(+0.00%)
Jan 18, 2008 9.080 9.220 8.600 9.220 529,772 +0.19(+2.10%)
Jan 17, 2008 9.790 10.08 8.860 9.030 515,207 -0.89(-8.97%)
Jan 16, 2008 10.30 10.45 9.650 9.920 431,384 -0.59(-5.61%)
Jan 15, 2008 10.70 10.80 10.37 10.51 426,680 -0.18(-1.68%)
Jan 14, 2008 10.19 10.69 10.19 10.69 327,350 +0.80(+8.09%)
Jan 11, 2008 10.37 10.37 9.870 9.890 258,110 -0.41(-3.98%)
Jan 10, 2008 10.03 10.38 9.925 10.30 285,317 +0.02(+0.19%)
Jan 09, 2008 10.33 10.65 9.980 10.28 360,155 -0.22(-2.10%)
Jan 08, 2008 10.87 11.50 10.50 10.50 583,496 -0.09(-0.85%)
Jan 07, 2008 9.770 10.60 9.400 10.59 732,437 +0.80(+8.17%)
Jan 04, 2008 10.10 10.12 9.730 9.790 236,408 -0.41(-4.02%)
Jan 03, 2008 10.32 10.49 10.08 10.20 446,042 -0.10(-0.97%)
Jan 02, 2008 10.23 10.38 10.06 10.30 392,876 +0.35(+3.52%)
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.