Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.016 6.259 6.016 6.207 4,572,836 +0.27(+4.49%)
Sep 29, 2008 6.375 6.375 5.896 5.941 8,023,223 -0.50(-7.80%)
Sep 26, 2008 6.341 6.452 6.257 6.443 0 +0.05(+0.84%)
Sep 25, 2008 6.445 6.482 6.371 6.389 3,476,826 -0.04(-0.69%)
Sep 24, 2008 6.373 6.456 6.366 6.434 2,654,058 +0.08(+1.32%)
Sep 23, 2008 6.239 6.432 6.200 6.350 4,702,372 +0.08(+1.28%)
Sep 22, 2008 6.438 6.504 6.259 6.270 4,631,716 -0.13(-2.04%)
Sep 19, 2008 6.432 6.793 6.273 6.400 0 +0.47(+7.90%)
Sep 18, 2008 5.844 6.046 5.349 5.932 15,403,638 +0.25(+4.37%)
Sep 17, 2008 6.169 6.171 5.544 5.683 23,964,482 -0.50(-8.10%)
Sep 16, 2008 6.253 6.253 5.806 6.184 16,473,030 -0.18(-2.76%)
Sep 15, 2008 6.516 6.518 6.304 6.359 6,097,689 -0.33(-4.92%)
Sep 12, 2008 6.511 6.738 6.511 6.688 2,651,513 +0.19(+3.00%)
Sep 11, 2008 6.534 6.534 6.371 6.493 2,368,681 -0.05(-0.74%)
Sep 10, 2008 6.611 6.616 6.523 6.541 2,439,281 -0.04(-0.57%)
Sep 09, 2008 6.688 6.706 6.572 6.579 7,950,811 -0.11(-1.63%)
Sep 08, 2008 6.731 6.751 6.652 6.688 1,642,142 -0.01(-0.19%)
Sep 05, 2008 6.692 6.727 6.645 6.700 0 +0.04(+0.59%)
Sep 04, 2008 6.761 6.768 6.661 6.661 1,233,470 -0.10(-1.51%)
Sep 03, 2008 6.709 6.802 6.679 6.763 1,096,888 +0.03(+0.48%)
Sep 02, 2008 6.761 6.761 6.715 6.731 1,270,115 -0.03(-0.50%)
Aug 29, 2008 6.793 6.808 6.756 6.765 877,996 -0.07(-1.02%)
Aug 28, 2008 6.840 6.845 6.786 6.835 693,299 +0.00(+0.03%)
Aug 27, 2008 6.824 6.840 6.801 6.833 586,355 +0.03(+0.39%)
Aug 26, 2008 6.817 6.854 6.797 6.806 1,723,115 +0.02(+0.34%)
Aug 25, 2008 6.829 6.831 6.781 6.783 2,717,053 -0.01(-0.21%)
Aug 22, 2008 6.822 6.835 6.797 6.797 714,840 -0.03(-0.47%)
Aug 21, 2008 6.761 6.836 6.761 6.829 1,246,538 +0.09(+1.38%)
Aug 20, 2008 6.742 6.752 6.715 6.736 589,778 +0.00(+0.00%)
Aug 19, 2008 6.738 6.751 6.717 6.736 810,935 -0.02(-0.34%)
Aug 18, 2008 6.765 6.772 6.729 6.760 1,239,632 +0.01(+0.11%)
Aug 15, 2008 6.722 6.770 6.697 6.752 0 +0.05(+0.72%)
Aug 14, 2008 6.731 6.736 6.695 6.704 3,240,016 -0.02(-0.29%)
Aug 13, 2008 6.733 6.734 6.695 6.724 1,181,021 -0.04(-0.58%)
Aug 12, 2008 6.740 6.776 6.736 6.763 1,048,846 +0.05(+0.69%)
Aug 11, 2008 6.722 6.736 6.693 6.717 1,924,739 +0.01(+0.21%)
Aug 08, 2008 6.683 6.724 6.668 6.702 1,558,780 -0.07(-1.03%)
Aug 07, 2008 6.754 6.815 6.733 6.772 1,506,550 +0.01(+0.13%)
Aug 06, 2008 6.715 6.777 6.704 6.763 1,654,249 +0.04(+0.59%)
Aug 05, 2008 6.702 6.781 6.700 6.724 2,338,131 +0.01(+0.16%)
Aug 04, 2008 6.788 6.795 6.713 6.713 1,786,178 -0.08(-1.18%)
Aug 01, 2008 6.779 6.836 6.779 6.793 2,461,370 +0.01(+0.13%)
Jul 31, 2008 6.802 6.820 6.785 6.785 1,525,484 -0.04(-0.58%)
Jul 30, 2008 6.795 6.827 6.788 6.824 1,944,149 +0.03(+0.42%)
Jul 29, 2008 6.795 6.806 6.770 6.795 1,755,863 -0.01(-0.16%)
Jul 28, 2008 6.747 6.826 6.747 6.806 3,716,196 -0.01(-0.10%)
Jul 25, 2008 6.860 6.860 6.810 6.813 2,791,881 -0.03(-0.50%)
Jul 24, 2008 6.904 6.910 6.840 6.847 2,602,839 -0.04(-0.62%)
Jul 23, 2008 6.897 6.906 6.872 6.890 2,820,915 +0.01(+0.16%)
Jul 22, 2008 6.885 6.895 6.836 6.879 4,647,938 -0.03(-0.41%)
Jul 21, 2008 6.924 6.951 6.876 6.908 4,885,346 +0.04(+0.63%)
Jul 18, 2008 6.953 6.972 6.865 6.865 2,972,903 -0.07(-0.98%)
Jul 17, 2008 6.863 6.933 6.863 6.933 4,944,925 +0.06(+0.91%)
Jul 16, 2008 6.863 6.881 6.836 6.870 6,465,147 +0.03(+0.37%)
Jul 15, 2008 6.920 6.938 6.836 6.845 6,871,633 -0.08(-1.16%)
Jul 14, 2008 6.979 6.987 6.901 6.926 7,027,379 -0.02(-0.23%)
Jul 11, 2008 6.867 6.972 6.854 6.942 7,765,678 +0.06(+0.91%)
Jul 10, 2008 6.933 6.951 6.879 6.879 6,136,247 -0.04(-0.54%)
Jul 09, 2008 6.956 6.997 6.912 6.917 15,236,937 +0.01(+0.16%)
Jul 08, 2008 6.870 6.917 6.820 6.906 14,383,474 -0.01(-0.08%)
Jul 07, 2008 6.922 6.971 6.853 6.912 20,684,772 +0.70(+11.22%)
Jul 04, 2008 6.287 6.287 6.173 6.214 3,945,266 +0.00(+0.00%)
Jul 03, 2008 6.287 6.287 6.173 6.214 3,945,266 -0.08(-1.33%)
Jul 02, 2008 6.273 6.400 6.262 6.298 5,931,637 +0.05(+0.74%)
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.