Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.896 9.076 8.880 8.988 86,122,240 +0.10(+1.10%)
Jun 27, 2008 8.880 8.994 8.808 8.891 128,252,224 +0.06(+0.64%)
Jun 26, 2008 9.138 9.271 8.834 8.834 106,487,136 -0.37(-3.97%)
Jun 25, 2008 9.127 9.338 9.055 9.199 112,773,560 +0.10(+1.07%)
Jun 24, 2008 8.947 9.133 8.922 9.102 94,718,632 +0.16(+1.78%)
Jun 23, 2008 8.963 9.009 8.901 8.942 90,366,928 +0.03(+0.29%)
Jun 20, 2008 9.117 9.174 8.901 8.916 123,194,784 -0.23(-2.48%)
Jun 19, 2008 9.163 9.225 9.107 9.143 122,846,784 +0.00(+0.00%)
Jun 18, 2008 9.518 9.539 9.127 9.143 185,632,464 +0.03(+0.28%)
Jun 17, 2008 9.184 9.235 9.091 9.117 84,138,504 -0.03(-0.28%)
Jun 16, 2008 9.215 9.246 9.107 9.143 114,523,200 -0.11(-1.22%)
Jun 13, 2008 9.153 9.256 9.081 9.256 94,022,200 +0.13(+1.47%)
Jun 12, 2008 9.066 9.240 9.055 9.122 94,074,032 +0.09(+1.03%)
Jun 11, 2008 9.220 9.230 9.004 9.030 115,623,648 -0.20(-2.17%)
Jun 10, 2008 9.230 9.271 9.112 9.230 111,108,536 -0.04(-0.44%)
Jun 09, 2008 9.313 9.349 9.241 9.271 111,250,200 +0.03(+0.33%)
Jun 06, 2008 9.539 9.570 9.235 9.241 186,087,680 -0.37(-3.80%)
Jun 05, 2008 9.642 9.652 9.493 9.606 161,494,608 -0.07(-0.69%)
Jun 04, 2008 9.776 9.843 9.616 9.673 117,656,000 -0.11(-1.10%)
Jun 03, 2008 9.832 9.879 9.740 9.781 103,856,904 -0.09(-0.89%)
Jun 02, 2008 9.997 10.01 9.791 9.868 103,952,592 -0.09(-0.93%)
May 30, 2008 10.02 10.03 9.925 9.961 72,148,880 -0.02(-0.21%)
May 29, 2008 9.951 10.05 9.935 9.981 87,103,400 +0.05(+0.52%)
May 28, 2008 9.992 10.02 9.858 9.930 84,505,944 -0.02(-0.16%)
May 27, 2008 10.07 10.08 9.904 9.945 91,255,200 -0.10(-1.02%)
May 26, 2008 10.15 10.15 10.04 10.05 0 +0.00(+0.00%)
May 23, 2008 10.15 10.15 10.04 10.05 81,398,184 -0.13(-1.26%)
May 22, 2008 10.17 10.25 10.09 10.18 123,828,936 -0.12(-1.15%)
May 21, 2008 10.35 10.38 10.25 10.30 117,709,488 -0.02(-0.20%)
May 20, 2008 10.38 10.42 10.30 10.32 119,393,568 -0.09(-0.89%)
May 19, 2008 10.32 10.44 10.26 10.41 117,820,024 +0.10(+1.00%)
May 16, 2008 10.35 10.36 10.26 10.31 90,551,600 -0.03(-0.25%)
May 15, 2008 10.32 10.34 10.25 10.33 70,098,912 +0.01(+0.10%)
May 14, 2008 10.30 10.34 10.27 10.32 80,538,680 +0.05(+0.45%)
May 13, 2008 10.25 10.32 10.22 10.27 75,126,320 +0.03(+0.30%)
May 12, 2008 10.21 10.27 10.18 10.24 70,383,128 +0.06(+0.61%)
May 09, 2008 10.24 10.25 10.14 10.18 68,650,048 -0.09(-0.90%)
May 08, 2008 10.28 10.31 10.23 10.27 91,022,528 +0.03(+0.25%)
May 07, 2008 10.42 10.44 10.23 10.25 105,982,032 -0.26(-2.45%)
May 06, 2008 10.56 10.59 10.42 10.51 79,735,224 -0.05(-0.49%)
May 05, 2008 10.60 10.60 10.52 10.56 67,550,696 -0.05(-0.44%)
May 02, 2008 10.54 10.62 10.48 10.60 94,541,360 +0.09(+0.83%)
May 01, 2008 10.38 10.52 10.34 10.52 94,230,360 +0.17(+1.64%)
Apr 30, 2008 10.44 10.47 10.30 10.35 85,520,096 -0.07(-0.64%)
Apr 29, 2008 10.42 10.44 10.29 10.41 96,615,752 +0.01(+0.05%)
Apr 28, 2008 10.54 10.55 10.39 10.41 109,688,104 -0.10(-0.98%)
Apr 25, 2008 10.38 10.52 10.37 10.51 106,879,432 +0.20(+1.95%)
Apr 24, 2008 10.26 10.37 10.23 10.31 76,024,712 +0.09(+0.91%)
Apr 23, 2008 10.23 10.29 10.19 10.22 103,720,848 +0.04(+0.35%)
Apr 22, 2008 10.41 10.41 10.18 10.18 129,228,912 -0.21(-2.03%)
Apr 21, 2008 10.48 10.54 10.36 10.39 97,735,960 -0.14(-1.32%)
Apr 18, 2008 10.59 10.60 10.44 10.53 110,003,352 +0.04(+0.34%)
Apr 17, 2008 10.55 10.57 10.40 10.50 150,644,768 -0.36(-3.32%)
Apr 16, 2008 10.72 10.86 10.67 10.86 74,852,552 +0.20(+1.88%)
Apr 15, 2008 10.60 10.76 10.58 10.66 64,967,372 +0.08(+0.73%)
Apr 14, 2008 10.57 10.62 10.52 10.58 71,955,496 +0.06(+0.54%)
Apr 11, 2008 10.73 10.75 10.52 10.52 58,705,816 -0.24(-2.25%)
Apr 10, 2008 10.73 10.86 10.70 10.76 70,526,752 +0.02(+0.14%)
Apr 09, 2008 10.80 10.85 10.66 10.75 72,679,864 -0.06(-0.52%)
Apr 08, 2008 10.98 11.02 10.75 10.80 74,232,248 -0.25(-2.23%)
Apr 07, 2008 11.03 11.10 10.95 11.05 49,727,284 +0.07(+0.61%)
Apr 04, 2008 10.97 11.04 10.93 10.98 57,879,452 +0.01(+0.05%)
Apr 03, 2008 11.02 11.04 10.77 10.98 69,851,016 -0.09(-0.79%)
Apr 02, 2008 10.92 11.11 10.90 11.07 61,947,348 +0.07(+0.61%)
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.