Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.177 6.196 6.037 6.055 4,195,027,200 -0.15(-2.42%)
Aug 28, 2008 6.260 6.295 6.170 6.205 3,019,693,600 -0.03(-0.53%)
Aug 27, 2008 6.190 6.277 6.150 6.238 3,344,465,600 +0.04(+0.59%)
Aug 26, 2008 6.170 6.246 6.165 6.201 3,118,850,000 +0.04(+0.63%)
Aug 25, 2008 6.291 6.294 6.131 6.162 3,390,976,400 -0.15(-2.40%)
Aug 22, 2008 6.279 6.339 6.270 6.314 3,077,278,400 +0.09(+1.43%)
Aug 21, 2008 6.231 6.266 6.139 6.225 3,778,213,600 -0.06(-0.88%)
Aug 20, 2008 6.242 6.319 6.200 6.280 3,548,658,400 +0.08(+1.33%)
Aug 19, 2008 6.234 6.324 6.136 6.197 18,463,504 -0.07(-1.06%)
Aug 18, 2008 6.270 6.350 6.208 6.264 3,864,100,800 -0.01(-0.20%)
Aug 15, 2008 6.394 6.420 6.252 6.276 662,793,904 -0.13(-2.00%)
Aug 14, 2008 6.369 6.445 6.351 6.404 684,138,304 +0.00(+0.01%)
Aug 13, 2008 6.356 6.429 6.282 6.404 1,601,457,504 +0.09(+1.45%)
Aug 12, 2008 6.197 6.403 6.197 6.312 1,558,984,304 +0.11(+1.83%)
Aug 11, 2008 6.074 6.304 6.060 6.199 1,944,163,504 +0.14(+2.37%)
Aug 08, 2008 5.852 6.059 5.848 6.055 703,013,104 +0.21(+3.66%)
Aug 07, 2008 5.811 5.934 5.768 5.842 411,639,504 -0.02(-0.38%)
Aug 06, 2008 5.713 5.979 5.643 5.864 1,244,894,304 +0.13(+2.21%)
Aug 05, 2008 5.551 5.743 5.529 5.737 523,633,904 +0.26(+4.84%)
Aug 04, 2008 5.593 5.639 5.461 5.473 4,147,693,200 -0.12(-2.19%)
Aug 01, 2008 5.711 5.714 5.562 5.595 3,812,474,400 -0.08(-1.44%)
Jul 31, 2008 5.626 5.793 5.606 5.677 167,521,504 -0.03(-0.58%)
Jul 30, 2008 5.635 5.732 5.574 5.710 781,315,104 +0.10(+1.78%)
Jul 29, 2008 5.550 5.695 5.487 5.610 493,528,304 +0.10(+1.74%)
Jul 28, 2008 5.798 5.803 5.501 5.514 1,170,022,304 -0.28(-4.76%)
Jul 25, 2008 5.729 5.821 5.666 5.790 140,493,104 +0.11(+1.94%)
Jul 24, 2008 5.869 5.902 5.659 5.680 1,582,367,104 -0.26(-4.35%)
Jul 23, 2008 5.893 6.013 5.770 5.938 3,137,411,504 +0.15(+2.62%)
Jul 22, 2008 5.321 5.813 5.233 5.786 272,244,912 -0.15(-2.57%)
Jul 21, 2008 5.961 5.982 5.754 5.939 933,352,608 +0.04(+0.69%)
Jul 18, 2008 6.019 6.059 5.893 5.898 1,783,933,504 -0.24(-3.88%)
Jul 17, 2008 6.218 6.249 6.121 6.136 1,007,714,704 -0.04(-0.58%)
Jul 16, 2008 6.079 6.176 6.021 6.172 939,565,504 +0.11(+1.87%)
Jul 15, 2008 6.160 6.205 5.942 6.059 2,985,335,104 -0.15(-2.44%)
Jul 14, 2008 6.401 6.404 6.181 6.210 1,907,413,504 +0.05(+0.75%)
Jul 11, 2008 6.267 6.325 6.107 6.164 2,215,113,904 -0.14(-2.29%)
Jul 10, 2008 6.247 6.334 6.120 6.308 1,589,854,304 +0.09(+1.37%)
Jul 09, 2008 6.436 6.461 6.219 6.223 1,975,464,704 -0.19(-2.95%)
Jul 08, 2008 6.264 6.418 6.169 6.412 1,923,485,504 +0.16(+2.51%)
Jul 07, 2008 6.184 6.326 6.139 6.256 1,447,773,904 +0.18(+2.96%)
Jul 03, 2008 6.057 6.149 5.920 6.076 3,663,534,000 +0.07(+1.15%)
Jul 02, 2008 6.257 6.338 6.006 6.006 1,567,667,104 -0.23(-3.72%)
Jul 01, 2008 5.865 6.240 5.857 6.239 3,483,998,304 +0.26(+4.32%)
Jun 30, 2008 6.078 6.143 5.951 5.980 494,410,304 -0.09(-1.56%)
Jun 27, 2008 5.947 6.092 5.862 6.075 3,000,779,904 +0.07(+1.09%)
Jun 26, 2008 6.217 6.244 6.000 6.009 1,792,302,704 -0.33(-5.15%)
Jun 25, 2008 6.236 6.387 6.210 6.335 216,188,304 +0.15(+2.39%)
Jun 24, 2008 6.156 6.278 6.130 6.188 58,663,104 +0.00(+0.05%)
Jun 23, 2008 6.241 6.281 6.127 6.184 225,498,304 -0.08(-1.20%)
Jun 20, 2008 6.405 6.464 6.250 6.260 1,923,603,104 -0.20(-3.11%)
Jun 19, 2008 6.377 6.512 6.314 6.461 1,248,677,104 +0.08(+1.20%)
Jun 18, 2008 6.469 6.507 6.334 6.384 1,385,308,704 -0.10(-1.48%)
Jun 17, 2008 6.361 6.500 6.336 6.480 2,002,630,304 +0.16(+2.60%)
Jun 16, 2008 6.118 6.354 6.038 6.316 3,067,145,504 +0.16(+2.59%)
Jun 13, 2008 6.130 6.220 5.904 6.156 831,765,808 -0.03(-0.51%)
Jun 12, 2008 6.482 6.521 6.114 6.188 568,400,608 -0.27(-4.18%)
Jun 11, 2008 6.584 6.643 6.414 6.457 2,435,888,304 -0.17(-2.60%)
Jun 10, 2008 6.447 6.671 6.394 6.630 3,691,621,104 +0.14(+2.22%)
Jun 09, 2008 6.600 6.605 6.277 6.486 333,847,712 -0.14(-2.17%)
Jun 06, 2008 6.714 6.784 6.627 6.630 2,469,992,304 -0.14(-2.00%)
Jun 05, 2008 6.655 6.780 6.632 6.765 993,151,904 +0.15(+2.29%)
Jun 04, 2008 6.572 6.682 6.544 6.614 793,917,904 -0.01(-0.10%)
Jun 03, 2008 6.674 6.721 6.512 6.620 958,675,504 -0.03(-0.39%)
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.