Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.272 5.496 5.272 5.442 7,249,307 +0.19(+3.62%)
Mar 28, 2008 5.311 5.311 5.121 5.251 4,487,611 -0.04(-0.81%)
Mar 27, 2008 5.415 5.430 5.235 5.294 5,800,020 -0.10(-1.83%)
Mar 26, 2008 5.484 5.488 5.339 5.393 4,817,717 -0.11(-1.93%)
Mar 25, 2008 5.579 5.632 5.464 5.499 4,557,966 -0.08(-1.44%)
Mar 24, 2008 5.417 5.665 5.417 5.579 5,886,076 +0.17(+3.13%)
Mar 21, 2008 5.184 5.544 5.140 5.410 10,440,613 +0.00(+0.00%)
Mar 20, 2008 5.184 5.544 5.140 5.410 10,440,613 +0.27(+5.26%)
Mar 19, 2008 5.117 5.212 5.115 5.140 4,203,803 +0.01(+0.25%)
Mar 18, 2008 4.927 5.134 4.896 5.127 4,663,088 +0.27(+5.56%)
Mar 17, 2008 4.937 5.009 4.754 4.856 5,911,296 -0.15(-2.94%)
Mar 14, 2008 5.112 5.125 4.931 5.004 4,399,129 -0.07(-1.47%)
Mar 13, 2008 5.037 5.164 4.985 5.078 6,943,895 -0.03(-0.58%)
Mar 12, 2008 4.883 5.218 4.883 5.108 7,098,278 +0.23(+4.62%)
Mar 11, 2008 4.972 5.013 4.694 4.883 5,683,237 -0.03(-0.53%)
Mar 10, 2008 4.976 5.048 4.856 4.909 3,808,858 -0.07(-1.39%)
Mar 07, 2008 5.084 5.115 4.896 4.978 6,787,457 -0.14(-2.77%)
Mar 06, 2008 5.263 5.313 5.078 5.119 5,514,919 -0.15(-2.86%)
Mar 05, 2008 5.225 5.360 5.181 5.270 8,218,586 +0.09(+1.80%)
Mar 04, 2008 5.436 5.436 5.086 5.177 10,064,707 -0.30(-5.54%)
Mar 03, 2008 5.414 5.481 5.335 5.481 11,037,082 +0.06(+1.07%)
Feb 29, 2008 5.397 5.462 5.367 5.423 5,993,934 -0.04(-0.75%)
Feb 28, 2008 5.572 5.591 5.412 5.464 3,442,273 -0.11(-2.04%)
Feb 27, 2008 5.479 5.604 5.479 5.578 4,267,660 +0.04(+0.77%)
Feb 26, 2008 5.380 5.563 5.371 5.535 3,893,744 +0.11(+2.10%)
Feb 25, 2008 5.408 5.468 5.328 5.421 6,571,584 -0.07(-1.29%)
Feb 22, 2008 5.356 5.492 5.300 5.492 6,776,569 +0.16(+3.04%)
Feb 21, 2008 5.192 5.436 5.184 5.330 8,024,875 +0.18(+3.44%)
Feb 20, 2008 5.037 5.162 4.998 5.153 5,572,411 +0.10(+2.03%)
Feb 19, 2008 4.845 5.229 4.828 5.050 7,981,608 +0.25(+5.12%)
Feb 18, 2008 4.756 4.860 4.674 4.804 0 +0.00(+0.00%)
Feb 15, 2008 4.756 4.860 4.674 4.804 3,523,784 +0.02(+0.43%)
Feb 14, 2008 4.782 4.827 4.685 4.784 4,000,498 +0.02(+0.35%)
Feb 13, 2008 4.700 4.789 4.612 4.767 7,463,162 +0.10(+2.07%)
Feb 12, 2008 4.746 4.810 4.525 4.670 5,140,885 -0.07(-1.57%)
Feb 11, 2008 4.761 4.812 4.661 4.745 3,416,510 -0.05(-1.01%)
Feb 08, 2008 4.702 4.851 4.609 4.793 3,526,166 +0.08(+1.66%)
Feb 07, 2008 4.480 4.741 4.456 4.715 4,541,867 +0.20(+4.42%)
Feb 06, 2008 4.404 4.666 4.379 4.515 5,289,902 +0.13(+2.89%)
Feb 05, 2008 4.592 4.596 4.376 4.389 2,826,325 -0.29(-6.18%)
Feb 04, 2008 4.760 4.773 4.609 4.678 3,783,986 -0.10(-1.99%)
Feb 01, 2008 4.741 4.799 4.664 4.773 4,937,349 +0.00(+0.00%)
Jan 31, 2008 4.713 4.994 4.200 4.773 14,551,245 +0.16(+3.43%)
Jan 30, 2008 4.603 4.763 4.534 4.614 3,601,249 -0.01(-0.20%)
Jan 29, 2008 4.471 4.650 4.428 4.623 4,014,380 +0.24(+5.40%)
Jan 28, 2008 4.353 4.424 4.254 4.387 2,319,770 +0.02(+0.38%)
Jan 25, 2008 4.446 4.473 4.316 4.370 3,960,853 -0.06(-1.39%)
Jan 24, 2008 4.333 4.463 4.307 4.432 5,458,177 +0.13(+2.94%)
Jan 23, 2008 4.145 4.353 4.145 4.305 9,671,323 +0.03(+0.79%)
Jan 22, 2008 4.014 4.325 4.001 4.271 5,027,500 +0.08(+1.91%)
Jan 21, 2008 4.057 4.275 4.057 4.191 0 +0.00(+0.00%)
Jan 18, 2008 4.057 4.275 4.057 4.191 3,977,219 +0.14(+3.50%)
Jan 17, 2008 4.238 4.288 4.014 4.050 6,958,223 -0.18(-4.23%)
Jan 16, 2008 4.277 4.310 4.219 4.228 4,014,321 -0.09(-2.03%)
Jan 15, 2008 4.314 4.351 4.227 4.316 5,263,324 -0.06(-1.45%)
Jan 14, 2008 4.465 4.465 4.295 4.379 5,512,579 -0.02(-0.42%)
Jan 11, 2008 4.562 4.562 4.351 4.398 2,674,464 -0.16(-3.44%)
Jan 10, 2008 4.506 4.597 4.413 4.555 3,849,050 +0.02(+0.53%)
Jan 09, 2008 4.491 4.581 4.348 4.530 4,504,841 +0.03(+0.75%)
Jan 08, 2008 4.411 4.610 4.381 4.497 4,315,552 +0.06(+1.43%)
Jan 07, 2008 4.536 4.612 4.374 4.433 5,113,996 -0.10(-2.22%)
Jan 04, 2008 4.739 4.754 4.486 4.534 5,718,922 -0.26(-5.40%)
Jan 03, 2008 4.933 4.937 4.771 4.793 2,523,140 -0.14(-2.87%)
Jan 02, 2008 5.039 5.097 4.877 4.935 3,830,322 -0.13(-2.54%)
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.