Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.510 5.680 5.410 5.550 215,337 +0.13(+2.40%)
Mar 28, 2008 5.510 5.610 5.400 5.420 347,576 -0.27(-4.75%)
Mar 27, 2008 5.860 5.860 5.640 5.690 542,980 -0.19(-3.23%)
Mar 26, 2008 6.000 6.070 5.650 5.880 668,247 -0.08(-1.34%)
Mar 25, 2008 5.650 5.990 5.600 5.960 670,732 +0.44(+7.97%)
Mar 24, 2008 5.400 5.740 5.360 5.520 502,078 +0.22(+4.15%)
Mar 21, 2008 5.400 5.500 5.290 5.300 481,215 +0.00(+0.00%)
Mar 20, 2008 5.400 5.500 5.290 5.300 481,215 -0.25(-4.50%)
Mar 19, 2008 5.800 5.840 5.470 5.550 758,354 -0.18(-3.14%)
Mar 18, 2008 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Mar 17, 2008 5.750 5.890 5.600 5.730 653,385 -0.31(-5.13%)
Mar 14, 2008 6.150 6.190 5.890 6.040 887,106 -0.11(-1.79%)
Mar 13, 2008 6.350 6.370 6.150 6.150 385,757 -0.27(-4.21%)
Mar 12, 2008 6.400 6.550 6.350 6.420 305,265 +0.02(+0.31%)
Mar 11, 2008 6.300 6.500 6.260 6.400 469,033 +0.21(+3.39%)
Mar 10, 2008 6.380 6.410 6.100 6.190 377,199 -0.26(-4.03%)
Mar 07, 2008 6.640 6.650 6.300 6.450 448,537 -0.10(-1.53%)
Mar 06, 2008 6.980 7.000 6.300 6.550 649,155 -0.37(-5.35%)
Mar 05, 2008 6.800 7.050 6.660 6.920 862,256 +0.03(+0.44%)
Mar 04, 2008 6.420 6.930 5.760 6.890 2,846,675 +0.32(+4.87%)
Mar 03, 2008 7.200 7.200 6.500 6.570 1,351,654 -0.38(-5.47%)
Feb 29, 2008 6.800 7.420 6.760 6.950 3,317,527 +0.15(+2.21%)
Feb 28, 2008 6.000 6.960 5.970 6.800 3,524,012 +0.80(+13.33%)
Feb 27, 2008 5.600 6.020 5.500 6.000 1,911,355 +0.50(+9.09%)
Feb 26, 2008 5.600 5.840 5.400 5.500 3,634,768 +0.46(+9.13%)
Feb 25, 2008 4.950 5.040 4.790 5.040 646,735 +0.21(+4.35%)
Feb 22, 2008 4.850 4.930 4.800 4.830 420,155 +0.00(+0.00%)
Feb 21, 2008 4.800 4.850 4.670 4.830 493,171 +0.07(+1.47%)
Feb 20, 2008 4.560 4.850 4.540 4.760 602,583 +0.06(+1.28%)
Feb 19, 2008 4.840 4.980 4.680 4.700 900,479 -0.15(-3.09%)
Feb 18, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 15, 2008 4.840 4.920 4.730 4.850 906,000 -0.01(-0.21%)
Feb 14, 2008 4.910 5.010 4.780 4.860 809,617 -0.05(-1.02%)
Feb 13, 2008 4.550 4.910 4.420 4.910 752,750 +0.34(+7.44%)
Feb 12, 2008 4.860 4.920 4.560 4.570 538,166 -0.30(-6.16%)
Feb 11, 2008 5.080 5.100 4.800 4.870 937,387 +0.01(+0.21%)
Feb 08, 2008 4.350 5.120 4.350 4.860 2,064,596 +0.49(+11.21%)
Feb 07, 2008 4.220 4.370 4.200 4.370 455,184 +0.14(+3.31%)
Feb 06, 2008 4.270 4.340 4.200 4.230 477,215 -0.04(-0.94%)
Feb 05, 2008 4.420 4.440 4.250 4.270 603,127 -0.22(-4.90%)
Feb 04, 2008 4.550 4.550 4.290 4.490 717,938 +0.03(+0.67%)
Feb 01, 2008 4.350 4.480 4.320 4.460 781,421 +0.18(+4.21%)
Jan 31, 2008 4.210 4.290 4.160 4.280 635,443 +0.01(+0.23%)
Jan 30, 2008 4.020 4.350 4.020 4.270 864,780 +0.22(+5.43%)
Jan 29, 2008 4.200 4.200 3.990 4.050 995,514 -0.09(-2.17%)
Jan 28, 2008 3.500 4.300 3.490 4.140 2,975,855 +0.69(+20.00%)
Jan 25, 2008 3.630 3.650 3.430 3.450 1,046,438 +0.00(+0.00%)
Jan 24, 2008 3.280 3.580 3.240 3.450 1,646,399 +0.34(+10.93%)
Jan 23, 2008 2.920 3.200 2.790 3.110 1,045,620 +0.03(+0.97%)
Jan 22, 2008 2.630 3.110 2.530 3.080 1,536,400 +0.38(+14.07%)
Jan 21, 2008 3.020 3.100 2.630 2.700 1,352,094 -0.60(-18.18%)
Jan 18, 2008 3.440 3.480 3.130 3.300 1,038,832 -0.09(-2.65%)
Jan 17, 2008 3.620 3.650 3.380 3.390 610,888 -0.19(-5.31%)
Jan 16, 2008 3.550 3.740 3.550 3.580 885,810 -0.12(-3.24%)
Jan 15, 2008 3.750 3.800 3.610 3.700 367,961 -0.14(-3.65%)
Jan 14, 2008 4.100 4.100 3.760 3.840 401,056 -0.05(-1.29%)
Jan 11, 2008 3.580 4.140 3.500 3.890 1,601,275 +0.34(+9.58%)
Jan 10, 2008 3.740 3.740 3.450 3.550 757,287 -0.17(-4.57%)
Jan 09, 2008 3.890 3.900 3.570 3.720 892,523 -0.14(-3.63%)
Jan 08, 2008 3.980 4.070 3.850 3.860 306,750 -0.03(-0.77%)
Jan 07, 2008 3.930 4.000 3.850 3.890 457,806 -0.02(-0.51%)
Jan 04, 2008 4.070 4.080 3.800 3.910 1,024,742 -0.23(-5.56%)
Jan 03, 2008 4.500 4.520 4.110 4.140 1,749,835 -0.06(-1.43%)
Jan 02, 2008 4.080 4.350 4.080 4.200 775,820 +0.20(+5.00%)
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.