Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.231 5.380 5.220 5.231 31,377 -0.19(-3.57%)
Mar 28, 2008 5.434 5.530 5.382 5.425 44,476 -0.01(-0.17%)
Mar 27, 2008 5.460 5.510 5.400 5.434 80,935 -0.03(-0.48%)
Mar 26, 2008 5.535 5.501 5.360 5.460 22,021 -0.02(-0.36%)
Mar 25, 2008 0.5350 5.480 5.480 5.480 805 +0.00(+0.00%)
Mar 24, 2008 5.165 5.480 5.140 5.480 143,241 +0.32(+6.10%)
Mar 21, 2008 5.165 5.300 5.100 5.165 119,661 +0.00(+0.00%)
Mar 20, 2008 5.165 5.300 5.100 5.165 119,661 -0.25(-4.67%)
Mar 19, 2008 5.418 5.530 5.395 5.418 58,860 -0.04(-0.75%)
Mar 18, 2008 5.135 5.464 5.230 5.459 120,873 +0.32(+6.31%)
Mar 17, 2008 5.135 5.270 5.100 5.135 625,995 -0.27(-4.91%)
Mar 14, 2008 5.630 5.594 5.400 5.400 48,110 -0.23(-4.08%)
Mar 13, 2008 5.400 5.630 5.370 5.630 17,600 +0.23(+4.26%)
Mar 12, 2008 5.400 5.512 5.385 5.400 31,475 -0.05(-0.92%)
Mar 11, 2008 5.450 5.450 5.292 5.450 344,313 +0.20(+3.77%)
Mar 10, 2008 5.252 5.420 5.215 5.252 40,390 -0.07(-1.33%)
Mar 07, 2008 5.323 5.380 5.204 5.323 14,236 -0.01(-0.22%)
Mar 06, 2008 5.550 5.568 5.335 5.335 16,661 -0.22(-3.88%)
Mar 05, 2008 5.361 5.621 5.492 5.550 20,920 +0.19(+3.52%)
Mar 04, 2008 5.361 5.550 5.361 5.361 12,555 -0.14(-2.52%)
Mar 03, 2008 5.500 5.650 5.500 5.500 60,445 -0.19(-3.37%)
Feb 29, 2008 5.910 5.894 5.692 5.692 71,127 -0.22(-3.69%)
Feb 28, 2008 5.910 5.970 5.850 5.910 22,867 -0.01(-0.17%)
Feb 27, 2008 5.920 5.936 5.694 5.920 35,734 +0.22(+3.86%)
Feb 26, 2008 5.700 5.800 5.640 5.700 21,948 +0.00(+0.00%)
Feb 25, 2008 5.700 5.750 5.560 5.700 19,053 +0.10(+1.79%)
Feb 22, 2008 5.641 5.680 5.568 5.600 4,000 -0.04(-0.73%)
Feb 21, 2008 5.629 75.75 5.606 5.641 23,893 +0.01(+0.21%)
Feb 20, 2008 5.709 5.650 5.550 5.629 33,917 -0.08(-1.40%)
Feb 19, 2008 5.440 5.780 5.500 5.709 50,757 +0.27(+4.94%)
Feb 18, 2008 5.440 5.457 5.320 5.440 31,887 +0.00(+0.00%)
Feb 15, 2008 5.440 5.457 5.320 5.440 31,887 -0.06(-1.06%)
Feb 14, 2008 5.498 5.556 5.433 5.498 36,548 -0.10(-1.82%)
Feb 13, 2008 5.600 5.680 5.290 5.600 108,385 +0.44(+8.53%)
Feb 12, 2008 5.160 5.230 5.145 5.160 413,912 +0.11(+2.18%)
Feb 11, 2008 5.050 5.150 5.015 5.050 13,708 -0.05(-0.98%)
Feb 08, 2008 5.100 5.166 4.930 5.100 35,898 +0.23(+4.76%)
Feb 07, 2008 4.915 4.870 4.816 4.868 308,721 -0.05(-0.95%)
Feb 06, 2008 4.915 4.915 4.790 4.915 125,541 +0.22(+4.80%)
Feb 05, 2008 4.710 4.700 4.590 4.690 100,807 -0.02(-0.42%)
Feb 04, 2008 4.900 4.938 4.710 4.710 21,581 -0.19(-3.88%)
Feb 01, 2008 4.950 4.920 4.862 4.900 21,496 -0.05(-1.01%)
Jan 31, 2008 4.950 4.950 4.810 4.950 530,681 +0.08(+1.64%)
Jan 30, 2008 4.870 5.060 4.870 4.870 33,814 -0.10(-2.03%)
Jan 29, 2008 4.971 4.971 4.770 4.971 35,428 +0.26(+5.43%)
Jan 28, 2008 4.650 4.762 4.600 4.715 50,534 +0.06(+1.40%)
Jan 25, 2008 4.950 4.950 4.650 4.650 29,483 -0.30(-6.06%)
Jan 24, 2008 4.950 4.990 4.815 4.950 27,878 +0.31(+6.68%)
Jan 23, 2008 4.640 4.640 4.250 4.640 122,785 +0.24(+5.41%)
Jan 22, 2008 4.505 4.553 3.978 4.402 122,087 -0.10(-2.28%)
Jan 21, 2008 4.505 4.832 4.470 4.505 121,904 +0.00(+0.00%)
Jan 18, 2008 4.505 4.832 4.470 4.505 121,104 -0.19(-4.00%)
Jan 17, 2008 4.692 5.178 4.668 4.692 61,340 -0.39(-7.64%)
Jan 16, 2008 5.080 5.147 4.990 5.080 70,112 -0.14(-2.72%)
Jan 15, 2008 5.300 5.309 5.101 5.222 63,700 -0.08(-1.47%)
Jan 14, 2008 5.360 5.465 5.300 5.300 27,210 -0.06(-1.12%)
Jan 11, 2008 5.360 5.616 5.360 5.360 29,312 -0.33(-5.85%)
Jan 10, 2008 5.693 5.693 5.490 5.693 42,718 -0.01(-0.10%)
Jan 09, 2008 5.708 5.830 5.650 5.699 95,361 -0.01(-0.16%)
Jan 08, 2008 5.708 5.785 5.686 5.708 62,594 -0.02(-0.35%)
Jan 07, 2008 5.850 5.944 5.649 5.728 85,260 -0.12(-2.09%)
Jan 04, 2008 5.850 5.900 5.838 5.850 29,220 -0.04(-0.60%)
Jan 03, 2008 5.886 5.980 5.857 5.886 60,995 -0.12(-1.92%)
Jan 02, 2008 6.006 6.065 5.919 6.001 65,169 -0.01(-0.09%)
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.