Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.265 6.321 6.133 6.162 4,833,717 -0.12(-1.86%)
Mar 28, 2008 6.676 6.676 6.213 6.279 8,118,954 -0.35(-5.24%)
Mar 27, 2008 6.429 6.678 6.429 6.626 8,825,051 +0.23(+3.54%)
Mar 26, 2008 6.287 6.482 6.257 6.400 10,069,743 -0.19(-2.86%)
Mar 25, 2008 6.646 6.714 6.581 6.588 2,489,931 -0.09(-1.30%)
Mar 24, 2008 6.572 6.690 6.546 6.675 4,491,071 +0.08(+1.24%)
Mar 21, 2008 6.420 6.636 6.340 6.593 5,372,208 +0.00(+0.00%)
Mar 20, 2008 6.420 6.636 6.340 6.593 5,372,208 +0.10(+1.49%)
Mar 19, 2008 6.718 6.760 6.497 6.497 3,432,979 -0.44(-6.30%)
Mar 18, 2008 6.767 6.946 6.754 6.933 3,355,210 +0.28(+4.17%)
Mar 17, 2008 6.751 6.751 6.528 6.656 4,573,383 -0.22(-3.19%)
Mar 14, 2008 7.041 7.041 6.670 6.875 6,638,756 -0.15(-2.18%)
Mar 13, 2008 7.069 7.092 7.005 7.028 4,651,464 -0.04(-0.62%)
Mar 12, 2008 7.101 7.149 7.063 7.072 2,593,699 -0.05(-0.64%)
Mar 11, 2008 6.983 7.158 6.983 7.118 4,154,802 +0.17(+2.50%)
Mar 10, 2008 6.964 7.012 6.860 6.944 6,436,064 +0.35(+5.38%)
Mar 07, 2008 6.661 6.685 6.544 6.590 2,731,863 -0.09(-1.29%)
Mar 06, 2008 6.813 6.851 6.652 6.676 3,647,593 -0.11(-1.67%)
Mar 05, 2008 6.646 6.802 6.641 6.789 3,203,494 +0.21(+3.17%)
Mar 04, 2008 6.491 6.581 6.488 6.581 2,777,841 +0.03(+0.47%)
Mar 03, 2008 6.601 6.645 6.522 6.550 1,831,733 -0.06(-0.97%)
Feb 29, 2008 6.771 6.796 6.603 6.614 2,129,112 -0.21(-3.08%)
Feb 28, 2008 6.835 6.877 6.769 6.824 1,522,114 -0.01(-0.19%)
Feb 27, 2008 6.877 6.997 6.822 6.836 2,278,486 -0.04(-0.64%)
Feb 26, 2008 6.758 6.921 6.659 6.880 2,918,359 +0.19(+2.81%)
Feb 25, 2008 6.573 6.714 6.544 6.692 1,786,028 +0.17(+2.66%)
Feb 22, 2008 6.436 6.519 6.436 6.519 1,856,665 +0.08(+1.25%)
Feb 21, 2008 6.466 6.482 6.409 6.438 1,674,367 +0.00(+0.03%)
Feb 20, 2008 6.394 6.447 6.349 6.436 1,781,064 +0.02(+0.26%)
Feb 19, 2008 6.385 6.431 6.329 6.420 3,587,958 +0.02(+0.34%)
Feb 18, 2008 6.497 6.526 6.371 6.398 0 +0.00(+0.00%)
Feb 15, 2008 6.497 6.526 6.371 6.398 3,021,963 -0.14(-2.21%)
Feb 14, 2008 6.667 6.685 6.539 6.542 1,598,285 -0.11(-1.67%)
Feb 13, 2008 6.606 6.668 6.584 6.654 11,939,649 +0.10(+1.59%)
Feb 12, 2008 6.570 6.637 6.530 6.550 1,460,350 +0.05(+0.70%)
Feb 11, 2008 6.546 6.577 6.471 6.504 3,472,170 -0.02(-0.25%)
Feb 08, 2008 6.393 6.577 6.376 6.520 4,163,751 +0.25(+3.99%)
Feb 07, 2008 6.347 6.347 6.261 6.270 3,156,613 -0.04(-0.69%)
Feb 06, 2008 6.374 6.486 6.314 6.314 2,250,735 +0.03(+0.52%)
Feb 05, 2008 6.396 6.411 6.257 6.281 3,080,836 -0.28(-4.23%)
Feb 04, 2008 6.698 6.698 6.504 6.559 2,013,182 -0.06(-0.91%)
Feb 01, 2008 6.522 6.619 6.424 6.619 2,959,044 +0.25(+3.99%)
Jan 31, 2008 6.159 6.420 6.122 6.365 5,531,051 +0.11(+1.75%)
Jan 30, 2008 6.352 6.371 6.117 6.256 3,662,371 -0.04(-0.61%)
Jan 29, 2008 6.440 6.467 6.219 6.294 5,291,309 -0.07(-1.03%)
Jan 28, 2008 6.517 6.517 6.292 6.360 4,286,064 -0.22(-3.39%)
Jan 25, 2008 6.705 6.705 6.524 6.583 2,264,419 -0.12(-1.77%)
Jan 24, 2008 6.484 6.760 6.411 6.701 3,884,599 +0.39(+6.26%)
Jan 23, 2008 6.593 6.593 6.062 6.307 4,634,895 +0.08(+1.32%)
Jan 22, 2008 6.084 6.261 6.018 6.224 4,373,499 -0.25(-3.87%)
Jan 21, 2008 6.495 6.625 6.371 6.475 0 +0.00(+0.00%)
Jan 18, 2008 6.495 6.625 6.371 6.475 3,344,570 -0.00(-0.03%)
Jan 17, 2008 6.678 6.758 6.195 6.477 7,127,475 -0.12(-1.88%)
Jan 16, 2008 6.831 6.902 6.597 6.601 3,220,560 -0.23(-3.42%)
Jan 15, 2008 6.899 6.915 6.822 6.835 2,850,640 -0.08(-1.11%)
Jan 14, 2008 6.933 7.001 6.888 6.911 1,629,884 -0.03(-0.50%)
Jan 11, 2008 6.926 7.052 6.873 6.946 2,401,806 -0.04(-0.58%)
Jan 10, 2008 6.869 6.995 6.869 6.986 2,258,398 +0.05(+0.66%)
Jan 09, 2008 6.933 6.953 6.882 6.941 1,821,607 -0.03(-0.47%)
Jan 08, 2008 7.100 7.140 6.953 6.973 1,501,402 -0.11(-1.57%)
Jan 07, 2008 7.147 7.154 7.052 7.085 1,896,047 -0.03(-0.46%)
Jan 04, 2008 7.229 7.240 7.112 7.118 2,483,362 -0.11(-1.49%)
Jan 03, 2008 7.248 7.279 7.220 7.226 690,765 -0.03(-0.43%)
Jan 02, 2008 7.275 7.308 7.216 7.257 1,737,314 -0.00(-0.05%)
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.