Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.627 6.652 6.463 6.473 2,175,221 -0.21(-3.08%)
Feb 28, 2008 6.690 6.731 6.625 6.679 1,555,078 -0.01(-0.19%)
Feb 27, 2008 6.731 6.849 6.677 6.692 2,327,830 -0.04(-0.64%)
Feb 26, 2008 6.615 6.774 6.518 6.734 2,981,560 +0.18(+2.81%)
Feb 25, 2008 6.434 6.572 6.405 6.550 1,824,707 +0.17(+2.66%)
Feb 22, 2008 6.300 6.380 6.300 6.380 1,896,874 +0.08(+1.25%)
Feb 21, 2008 6.329 6.345 6.273 6.302 1,710,628 +0.00(+0.03%)
Feb 20, 2008 6.259 6.311 6.214 6.300 1,819,635 +0.02(+0.26%)
Feb 19, 2008 6.250 6.295 6.194 6.284 3,665,661 +0.02(+0.34%)
Feb 18, 2008 6.359 6.388 6.236 6.262 0 +0.00(+0.00%)
Feb 15, 2008 6.359 6.388 6.236 6.262 3,087,408 -0.14(-2.21%)
Feb 14, 2008 6.525 6.543 6.400 6.404 1,632,898 -0.11(-1.67%)
Feb 13, 2008 6.466 6.527 6.445 6.513 12,198,220 +0.10(+1.59%)
Feb 12, 2008 6.430 6.497 6.391 6.411 1,491,976 +0.04(+0.70%)
Feb 11, 2008 6.407 6.438 6.334 6.366 3,547,365 -0.02(-0.25%)
Feb 08, 2008 6.257 6.438 6.241 6.382 4,253,923 +0.24(+3.99%)
Feb 07, 2008 6.212 6.212 6.128 6.137 3,224,974 -0.04(-0.69%)
Feb 06, 2008 6.239 6.348 6.180 6.180 2,299,478 +0.03(+0.52%)
Feb 05, 2008 6.261 6.275 6.125 6.148 3,147,556 -0.27(-4.23%)
Feb 04, 2008 6.556 6.556 6.366 6.420 2,056,780 -0.06(-0.91%)
Feb 01, 2008 6.384 6.479 6.287 6.479 3,023,126 +0.25(+3.99%)
Jan 31, 2008 6.028 6.284 5.992 6.230 5,650,834 +0.11(+1.75%)
Jan 30, 2008 6.218 6.236 5.987 6.123 3,741,685 -0.04(-0.61%)
Jan 29, 2008 6.304 6.330 6.087 6.160 5,405,900 -0.06(-1.03%)
Jan 28, 2008 6.379 6.379 6.159 6.225 4,378,885 -0.22(-3.39%)
Jan 25, 2008 6.563 6.563 6.386 6.443 2,313,459 -0.12(-1.77%)
Jan 24, 2008 6.346 6.616 6.275 6.559 3,968,725 +0.39(+6.26%)
Jan 23, 2008 6.454 6.454 5.933 6.173 4,735,271 +0.08(+1.32%)
Jan 22, 2008 5.955 6.128 5.890 6.093 4,468,213 -0.24(-3.87%)
Jan 21, 2008 6.357 6.484 6.236 6.337 0 +0.00(+0.00%)
Jan 18, 2008 6.357 6.484 6.236 6.337 3,417,001 -0.00(-0.03%)
Jan 17, 2008 6.536 6.615 6.064 6.339 7,281,831 -0.12(-1.88%)
Jan 16, 2008 6.686 6.756 6.457 6.461 3,290,306 -0.23(-3.42%)
Jan 15, 2008 6.752 6.768 6.677 6.690 2,912,374 -0.08(-1.11%)
Jan 14, 2008 6.786 6.853 6.742 6.765 1,665,181 -0.03(-0.50%)
Jan 11, 2008 6.779 6.903 6.727 6.799 2,453,821 -0.04(-0.58%)
Jan 10, 2008 6.724 6.847 6.724 6.838 2,307,307 +0.04(+0.66%)
Jan 09, 2008 6.786 6.806 6.736 6.793 1,861,056 -0.03(-0.47%)
Jan 08, 2008 6.949 6.988 6.806 6.826 1,533,917 -0.11(-1.57%)
Jan 07, 2008 6.996 7.003 6.903 6.935 1,937,109 -0.03(-0.46%)
Jan 04, 2008 7.076 7.087 6.962 6.967 2,537,143 -0.11(-1.49%)
Jan 03, 2008 7.094 7.124 7.067 7.072 705,725 -0.03(-0.43%)
Jan 02, 2008 7.121 7.153 7.064 7.103 1,774,938 -0.00(-0.05%)
Jan 01, 2008 7.162 7.224 7.096 7.106 2,080,826 +0.00(+0.00%)
Dec 31, 2007 7.162 7.224 7.096 7.106 2,080,826 -0.08(-1.10%)
Dec 28, 2007 7.187 7.232 7.182 7.185 1,473,170 -0.01(-0.12%)
Dec 27, 2007 7.133 7.205 7.128 7.194 1,910,166 +0.10(+1.44%)
Dec 26, 2007 7.087 7.108 7.074 7.092 691,851 -0.01(-0.15%)
Dec 24, 2007 7.067 7.123 7.044 7.103 402,207 +0.11(+1.64%)
Dec 21, 2007 6.954 7.064 6.924 6.988 3,088,560 +0.05(+0.70%)
Dec 20, 2007 6.940 6.958 6.897 6.940 1,526,116 +0.05(+0.70%)
Dec 19, 2007 6.861 6.928 6.861 6.892 1,000,849 +0.02(+0.26%)
Dec 18, 2007 6.860 6.903 6.811 6.874 1,130,726 +0.03(+0.39%)
Dec 17, 2007 6.822 6.920 6.806 6.847 1,829,181 +0.08(+1.24%)
Dec 14, 2007 6.672 6.878 6.534 6.763 6,055,301 +0.03(+0.45%)
Dec 13, 2007 6.856 6.856 6.693 6.733 1,937,668 -0.13(-1.83%)
Dec 12, 2007 6.967 6.976 6.842 6.858 1,928,721 -0.11(-1.59%)
Dec 11, 2007 7.017 7.071 6.945 6.969 3,844,580 -0.08(-1.17%)
Dec 10, 2007 7.085 7.085 7.026 7.051 1,669,526 -0.00(-0.05%)
Dec 07, 2007 7.012 7.076 6.997 7.055 2,467,242 +0.08(+1.08%)
Dec 06, 2007 6.885 6.987 6.876 6.979 4,040,864 +0.11(+1.59%)
Dec 05, 2007 6.883 6.894 6.847 6.870 2,563,985 +0.02(+0.26%)
Dec 04, 2007 6.987 6.987 6.840 6.853 2,515,446 -0.14(-2.05%)
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.