Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.060 8.130 6.670 8.000 518,670 +0.80(+11.11%)
Jan 30, 2008 6.740 7.490 6.680 7.200 878,283 +0.60(+9.09%)
Jan 29, 2008 6.700 7.000 6.400 6.600 411,592 -0.06(-0.90%)
Jan 28, 2008 6.500 6.700 6.420 6.660 124,041 +0.16(+2.46%)
Jan 25, 2008 6.700 6.890 6.400 6.500 215,816 -0.09(-1.37%)
Jan 24, 2008 6.400 6.650 6.130 6.590 604,100 +0.24(+3.78%)
Jan 23, 2008 6.010 6.470 5.902 6.350 338,636 +0.32(+5.31%)
Jan 22, 2008 5.900 6.350 5.720 6.030 257,293 +0.03(+0.50%)
Jan 21, 2008 5.970 6.230 5.850 6.000 138,548 +0.00(+0.00%)
Jan 18, 2008 5.970 6.230 5.850 6.000 138,548 +0.03(+0.50%)
Jan 17, 2008 6.420 6.520 5.920 5.970 242,601 -0.41(-6.43%)
Jan 16, 2008 6.010 6.470 5.990 6.380 175,580 +0.32(+5.28%)
Jan 15, 2008 6.180 6.280 6.040 6.060 62,880 -0.22(-3.50%)
Jan 14, 2008 6.200 6.290 6.040 6.280 175,267 +0.17(+2.78%)
Jan 11, 2008 6.210 6.220 6.000 6.110 230,710 -0.17(-2.71%)
Jan 10, 2008 6.020 6.530 6.020 6.280 370,768 +0.14(+2.28%)
Jan 09, 2008 6.430 6.510 5.990 6.140 243,234 -0.32(-4.95%)
Jan 08, 2008 6.660 6.870 6.380 6.460 261,182 -0.16(-2.42%)
Jan 07, 2008 6.410 6.820 6.300 6.620 289,404 +0.26(+4.09%)
Jan 04, 2008 6.490 6.610 6.350 6.360 331,884 -0.14(-2.15%)
Jan 03, 2008 7.020 7.210 6.500 6.500 224,318 -0.53(-7.54%)
Jan 02, 2008 7.240 7.669 6.930 7.030 220,950 -0.19(-2.63%)
Jan 01, 2008 7.140 7.490 7.140 7.220 332,623 +0.00(+0.00%)
Dec 31, 2007 7.140 7.490 7.140 7.220 332,623 +0.08(+1.12%)
Dec 28, 2007 7.610 8.100 7.090 7.140 375,377 -0.37(-4.93%)
Dec 27, 2007 8.200 8.420 7.420 7.510 225,597 -0.68(-8.30%)
Dec 26, 2007 8.160 8.455 8.120 8.190 188,906 -0.07(-0.85%)
Dec 24, 2007 8.240 8.430 8.110 8.260 109,719 +0.05(+0.61%)
Dec 21, 2007 7.900 8.300 7.895 8.210 305,919 +0.47(+6.07%)
Dec 20, 2007 7.510 7.760 7.480 7.740 220,427 +0.27(+3.61%)
Dec 19, 2007 7.500 7.630 7.470 7.470 152,319 -0.07(-0.93%)
Dec 18, 2007 7.640 7.770 7.440 7.540 261,430 +0.01(+0.13%)
Dec 17, 2007 7.640 8.232 7.530 7.530 174,081 -0.14(-1.83%)
Dec 14, 2007 8.180 8.470 7.650 7.670 156,184 -0.63(-7.59%)
Dec 13, 2007 8.040 8.750 8.040 8.300 156,433 +0.21(+2.60%)
Dec 12, 2007 8.660 8.840 7.840 8.090 177,321 +0.19(+2.41%)
Dec 11, 2007 8.440 8.700 7.870 7.900 233,117 -0.46(-5.50%)
Dec 10, 2007 8.180 8.740 8.140 8.360 474,123 +0.31(+3.85%)
Dec 07, 2007 8.040 8.400 7.680 8.050 837,248 +0.05(+0.63%)
Dec 06, 2007 6.980 8.010 6.910 8.000 434,383 +1.03(+14.78%)
Dec 05, 2007 6.970 7.040 6.700 6.970 197,205 +0.09(+1.31%)
Dec 04, 2007 6.890 7.080 6.860 6.880 183,967 -0.06(-0.86%)
Dec 03, 2007 6.920 7.080 6.690 6.940 170,014 +0.02(+0.29%)
Nov 30, 2007 6.930 7.060 6.800 6.920 198,999 +0.04(+0.58%)
Nov 29, 2007 7.030 7.110 6.820 6.880 200,643 -0.15(-2.13%)
Nov 28, 2007 6.870 7.110 6.710 7.030 362,392 +0.23(+3.38%)
Nov 27, 2007 7.010 7.050 6.720 6.800 394,032 -0.18(-2.58%)
Nov 26, 2007 7.110 7.118 6.700 6.980 384,584 -0.15(-2.10%)
Nov 23, 2007 7.040 7.160 6.910 7.130 110,137 +0.12(+1.71%)
Nov 21, 2007 6.840 7.090 6.670 7.010 215,619 +0.12(+1.74%)
Nov 20, 2007 7.070 7.070 6.710 6.890 533,528 -0.20(-2.82%)
Nov 19, 2007 7.150 7.170 7.000 7.090 509,526 -0.14(-1.94%)
Nov 16, 2007 6.890 7.280 6.690 7.230 553,079 +0.36(+5.24%)
Nov 15, 2007 6.850 7.010 6.710 6.870 707,280 -0.01(-0.15%)
Nov 14, 2007 6.770 7.180 6.550 6.880 711,136 +0.13(+1.93%)
Nov 13, 2007 6.650 6.900 6.460 6.750 596,998 +0.29(+4.49%)
Nov 12, 2007 6.410 6.530 6.400 6.460 382,003 +0.02(+0.31%)
Nov 09, 2007 6.580 6.580 6.280 6.440 419,358 -0.16(-2.42%)
Nov 08, 2007 6.600 6.640 6.200 6.600 554,579 +0.03(+0.46%)
Nov 07, 2007 6.730 6.840 6.570 6.570 520,808 -0.27(-3.95%)
Nov 06, 2007 6.850 6.930 6.760 6.840 507,590 -0.01(-0.15%)
Nov 05, 2007 7.030 7.110 6.820 6.850 624,787 -0.30(-4.20%)
Nov 02, 2007 7.070 7.150 6.700 7.150 593,685 +0.12(+1.71%)
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.