Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.940 7.320 6.920 7.040 840,888 -0.02(-0.28%)
Feb 28, 2008 7.640 7.660 7.020 7.060 956,781 -0.55(-7.23%)
Feb 27, 2008 7.950 7.950 7.600 7.610 872,531 -0.21(-2.69%)
Feb 26, 2008 7.380 7.940 7.310 7.820 1,085,503 +0.44(+5.96%)
Feb 25, 2008 7.050 7.400 7.050 7.380 682,600 +0.29(+4.09%)
Feb 22, 2008 7.100 7.200 6.920 7.090 619,529 -0.01(-0.14%)
Feb 21, 2008 7.140 7.420 7.030 7.100 843,847 +0.03(+0.42%)
Feb 20, 2008 7.190 7.430 6.900 7.070 1,266,156 -0.12(-1.67%)
Feb 19, 2008 6.420 7.370 5.920 7.190 2,331,152 +1.06(+17.29%)
Feb 18, 2008 6.140 6.440 5.810 6.130 0 +0.00(+0.00%)
Feb 15, 2008 6.140 6.440 5.810 6.130 870,565 -0.04(-0.65%)
Feb 14, 2008 6.490 6.580 6.170 6.170 434,925 -0.32(-4.93%)
Feb 13, 2008 6.390 6.510 6.380 6.490 278,810 +0.16(+2.53%)
Feb 12, 2008 6.160 6.430 6.100 6.330 378,100 +0.19(+3.09%)
Feb 11, 2008 6.120 6.200 6.000 6.140 392,871 +0.03(+0.49%)
Feb 08, 2008 6.380 6.460 6.050 6.110 553,821 -0.30(-4.68%)
Feb 07, 2008 6.160 6.710 6.160 6.410 564,868 +0.20(+3.22%)
Feb 06, 2008 6.990 7.050 6.180 6.210 687,488 -0.74(-10.65%)
Feb 05, 2008 6.760 7.450 6.760 6.950 462,820 +0.06(+0.87%)
Feb 04, 2008 7.220 7.240 6.780 6.890 332,850 -0.12(-1.71%)
Feb 01, 2008 6.870 7.150 6.600 7.010 367,071 +0.17(+2.49%)
Jan 31, 2008 6.770 6.890 6.530 6.840 326,631 -0.08(-1.16%)
Jan 30, 2008 7.160 7.160 6.650 6.920 549,600 +0.22(+3.28%)
Jan 29, 2008 6.660 6.900 6.510 6.700 401,610 +0.04(+0.60%)
Jan 28, 2008 6.290 6.660 6.200 6.660 381,940 +0.34(+5.38%)
Jan 25, 2008 6.500 6.570 6.150 6.320 337,300 -0.13(-2.02%)
Jan 24, 2008 6.620 6.740 6.230 6.450 601,450 -0.13(-1.98%)
Jan 23, 2008 5.520 6.640 5.510 6.580 1,445,791 +0.94(+16.67%)
Jan 22, 2008 5.220 5.970 5.220 5.640 640,952 +0.07(+1.26%)
Jan 21, 2008 5.630 5.840 5.550 5.570 0 +0.00(+0.00%)
Jan 18, 2008 5.630 5.840 5.550 5.570 899,335 -0.03(-0.54%)
Jan 17, 2008 5.650 5.740 5.250 5.600 1,156,080 -0.04(-0.71%)
Jan 16, 2008 5.770 5.870 5.390 5.640 1,028,465 -0.16(-2.76%)
Jan 15, 2008 5.990 6.060 5.654 5.800 1,305,350 -0.29(-4.76%)
Jan 14, 2008 6.390 6.420 5.910 6.090 856,030 -0.22(-3.49%)
Jan 11, 2008 6.600 7.000 6.260 6.310 866,250 -0.27(-4.10%)
Jan 10, 2008 6.700 6.850 6.460 6.580 724,125 -0.18(-2.66%)
Jan 09, 2008 6.680 6.980 6.350 6.760 791,860 +0.07(+1.05%)
Jan 08, 2008 7.500 7.500 6.650 6.690 757,085 -0.69(-9.35%)
Jan 07, 2008 7.570 7.640 7.220 7.380 915,137 -0.01(-0.14%)
Jan 04, 2008 8.210 8.280 7.310 7.390 946,970 -0.97(-11.60%)
Jan 03, 2008 8.960 9.130 8.310 8.360 571,476 -0.60(-6.70%)
Jan 02, 2008 9.230 9.430 8.920 8.960 394,447 -0.31(-3.34%)
Jan 01, 2008 9.080 9.530 8.920 9.270 0 +0.00(+0.00%)
Dec 31, 2007 9.080 9.530 8.920 9.270 1,144,287 +0.48(+5.46%)
Dec 28, 2007 9.160 9.310 8.750 8.790 610,236 -0.37(-4.04%)
Dec 27, 2007 9.390 9.490 9.160 9.160 526,475 -0.28(-2.97%)
Dec 26, 2007 9.620 9.670 9.340 9.440 353,986 -0.33(-3.38%)
Dec 24, 2007 9.580 9.900 9.420 9.770 202,739 +0.12(+1.24%)
Dec 21, 2007 9.940 9.970 9.530 9.650 608,962 -0.17(-1.73%)
Dec 20, 2007 9.350 9.830 9.350 9.820 479,100 +0.38(+4.03%)
Dec 19, 2007 9.410 9.590 9.300 9.440 400,250 -0.07(-0.74%)
Dec 18, 2007 10.00 10.00 9.380 9.510 634,535 -0.43(-4.33%)
Dec 17, 2007 10.29 10.36 9.920 9.940 244,103 -0.52(-4.97%)
Dec 14, 2007 10.45 10.74 10.39 10.46 452,450 -0.14(-1.32%)
Dec 13, 2007 10.52 10.68 10.50 10.60 400,335 -0.03(-0.28%)
Dec 12, 2007 10.39 10.87 10.39 10.63 409,760 +0.32(+3.10%)
Dec 11, 2007 10.80 10.99 10.30 10.31 354,327 -0.46(-4.27%)
Dec 10, 2007 10.39 10.92 10.39 10.77 289,890 +0.21(+1.99%)
Dec 07, 2007 10.20 10.65 10.14 10.56 318,735 +0.37(+3.63%)
Dec 06, 2007 9.770 10.20 9.710 10.19 230,345 +0.42(+4.30%)
Dec 05, 2007 9.830 9.930 9.590 9.770 202,885 +0.07(+0.72%)
Dec 04, 2007 9.950 9.980 9.660 9.700 223,355 -0.18(-1.82%)
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.