Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.897 9.077 8.881 8.989 86,113,344 +0.10(+1.10%)
Jun 27, 2008 8.881 8.995 8.809 8.892 128,238,968 +0.06(+0.64%)
Jun 26, 2008 9.139 9.272 8.835 8.835 106,476,128 -0.37(-3.97%)
Jun 25, 2008 9.128 9.339 9.056 9.200 112,761,904 +0.10(+1.07%)
Jun 24, 2008 8.948 9.133 8.923 9.103 94,708,840 +0.16(+1.78%)
Jun 23, 2008 8.964 9.010 8.902 8.943 90,357,592 +0.03(+0.29%)
Jun 20, 2008 9.118 9.175 8.902 8.917 123,182,056 -0.23(-2.48%)
Jun 19, 2008 9.164 9.226 9.108 9.144 122,834,088 +0.00(+0.00%)
Jun 18, 2008 9.519 9.540 9.128 9.144 185,613,280 +0.03(+0.28%)
Jun 17, 2008 9.185 9.236 9.092 9.118 84,129,808 -0.03(-0.28%)
Jun 16, 2008 9.216 9.247 9.108 9.144 114,511,368 -0.11(-1.22%)
Jun 13, 2008 9.154 9.257 9.082 9.257 94,012,488 +0.13(+1.47%)
Jun 12, 2008 9.067 9.241 9.056 9.123 94,064,312 +0.09(+1.03%)
Jun 11, 2008 9.221 9.231 9.005 9.031 115,611,704 -0.20(-2.17%)
Jun 10, 2008 9.231 9.272 9.113 9.231 111,097,056 -0.04(-0.44%)
Jun 09, 2008 9.314 9.350 9.242 9.272 111,238,704 +0.03(+0.33%)
Jun 06, 2008 9.540 9.571 9.236 9.242 186,068,448 -0.37(-3.80%)
Jun 05, 2008 9.643 9.653 9.494 9.607 161,477,920 -0.07(-0.69%)
Jun 04, 2008 9.777 9.844 9.617 9.674 117,643,840 -0.11(-1.10%)
Jun 03, 2008 9.833 9.880 9.741 9.782 103,846,168 -0.09(-0.89%)
Jun 02, 2008 9.998 10.01 9.792 9.869 103,941,848 -0.09(-0.93%)
May 30, 2008 10.02 10.03 9.926 9.962 72,141,432 -0.02(-0.21%)
May 29, 2008 9.952 10.05 9.936 9.983 87,094,400 +0.05(+0.52%)
May 28, 2008 9.993 10.02 9.859 9.931 84,497,216 -0.02(-0.16%)
May 27, 2008 10.08 10.09 9.905 9.947 91,245,776 -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 81,389,768 -0.13(-1.26%)
May 22, 2008 10.17 10.26 10.09 10.18 123,816,144 -0.12(-1.15%)
May 21, 2008 10.35 10.38 10.25 10.30 117,697,320 -0.02(-0.20%)
May 20, 2008 10.38 10.42 10.30 10.32 119,381,232 -0.09(-0.89%)
May 19, 2008 10.32 10.44 10.26 10.41 117,807,848 +0.10(+1.00%)
May 16, 2008 10.35 10.36 10.27 10.31 90,542,240 -0.03(-0.25%)
May 15, 2008 10.32 10.34 10.26 10.33 70,091,664 +0.01(+0.10%)
May 14, 2008 10.30 10.34 10.28 10.32 80,530,360 +0.05(+0.45%)
May 13, 2008 10.26 10.32 10.22 10.28 75,118,552 +0.03(+0.30%)
May 12, 2008 10.21 10.28 10.18 10.24 70,375,856 +0.06(+0.61%)
May 09, 2008 10.24 10.26 10.14 10.18 68,642,960 -0.09(-0.90%)
May 08, 2008 10.28 10.31 10.23 10.28 91,013,128 +0.03(+0.25%)
May 07, 2008 10.42 10.45 10.23 10.25 105,971,080 -0.26(-2.45%)
May 06, 2008 10.56 10.59 10.43 10.51 79,726,984 -0.05(-0.49%)
May 05, 2008 10.60 10.60 10.52 10.56 67,543,720 -0.05(-0.44%)
May 02, 2008 10.54 10.63 10.48 10.61 94,531,592 +0.09(+0.83%)
May 01, 2008 10.38 10.52 10.34 10.52 94,220,624 +0.17(+1.64%)
Apr 30, 2008 10.45 10.47 10.30 10.35 85,511,264 -0.07(-0.64%)
Apr 29, 2008 10.43 10.45 10.29 10.41 96,605,768 +0.01(+0.05%)
Apr 28, 2008 10.54 10.55 10.39 10.41 109,676,768 -0.10(-0.98%)
Apr 25, 2008 10.38 10.52 10.37 10.51 106,868,392 +0.20(+1.95%)
Apr 24, 2008 10.27 10.37 10.23 10.31 76,016,856 +0.09(+0.91%)
Apr 23, 2008 10.23 10.29 10.19 10.22 103,710,136 +0.04(+0.35%)
Apr 22, 2008 10.41 10.41 10.18 10.18 129,215,560 -0.21(-2.03%)
Apr 21, 2008 10.48 10.54 10.36 10.39 97,725,864 -0.14(-1.32%)
Apr 18, 2008 10.59 10.61 10.45 10.53 109,991,984 +0.04(+0.34%)
Apr 17, 2008 10.55 10.57 10.40 10.50 150,629,200 -0.36(-3.32%)
Apr 16, 2008 10.72 10.86 10.67 10.86 74,844,816 +0.20(+1.88%)
Apr 15, 2008 10.60 10.76 10.58 10.66 64,960,656 +0.08(+0.73%)
Apr 14, 2008 10.57 10.62 10.52 10.58 71,948,064 +0.06(+0.54%)
Apr 11, 2008 10.73 10.75 10.52 10.52 58,699,752 -0.24(-2.25%)
Apr 10, 2008 10.73 10.86 10.70 10.76 70,519,464 +0.02(+0.14%)
Apr 09, 2008 10.81 10.85 10.66 10.75 72,672,360 -0.06(-0.52%)
Apr 08, 2008 10.99 11.02 10.75 10.81 74,224,576 -0.25(-2.23%)
Apr 07, 2008 11.03 11.10 10.95 11.05 49,722,148 +0.07(+0.61%)
Apr 04, 2008 10.98 11.04 10.93 10.99 57,873,472 +0.01(+0.05%)
Apr 03, 2008 11.02 11.04 10.77 10.98 69,843,800 -0.09(-0.79%)
Apr 02, 2008 10.92 11.11 10.90 11.07 61,940,948 +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.