Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 6.736 6.773 6.590 6.646 463,912,704 -0.09(-1.40%)
May 30, 2008 6.695 6.769 6.692 6.741 4,271,290,800 +0.07(+1.10%)
May 29, 2008 6.670 6.721 6.625 6.668 235,337,504 -0.01(-0.17%)
May 28, 2008 6.693 6.713 6.561 6.679 912,889,904 +0.02(+0.31%)
May 27, 2008 6.527 6.658 6.494 6.658 1,234,369,104 +0.19(+2.90%)
May 23, 2008 6.456 6.500 6.350 6.470 2,053,453,104 +0.15(+2.33%)
May 22, 2008 6.402 6.476 6.143 6.323 4,152,181,904 -0.04(-0.64%)
May 21, 2008 6.631 6.713 6.295 6.364 3,808,633,104 -0.28(-4.15%)
May 20, 2008 6.494 6.649 6.433 6.639 2,493,982,704 +0.08(+1.25%)
May 19, 2008 6.709 6.739 6.475 6.557 2,325,775,504 -0.14(-2.14%)
May 16, 2008 6.790 6.796 6.679 6.701 1,065,417,104 -0.08(-1.11%)
May 15, 2008 6.672 6.782 6.579 6.776 1,817,488,704 +0.12(+1.86%)
May 14, 2008 6.830 6.866 6.628 6.652 2,122,797,904 -0.13(-1.95%)
May 13, 2008 6.736 6.838 6.709 6.784 1,467,687,504 +0.06(+0.96%)
May 12, 2008 6.615 6.745 6.530 6.720 1,434,975,104 +0.17(+2.57%)
May 09, 2008 6.541 6.580 6.478 6.552 416,539,504 -0.06(-0.87%)
May 08, 2008 6.563 6.661 6.538 6.609 1,998,631,904 +0.09(+1.35%)
May 07, 2008 6.645 6.721 6.448 6.521 3,804,967,904 -0.15(-2.18%)
May 06, 2008 6.595 6.683 6.506 6.666 2,137,125,504 +0.07(+1.04%)
May 05, 2008 6.497 6.618 6.466 6.598 1,686,933,104 +0.14(+2.09%)
May 02, 2008 6.435 6.497 6.377 6.462 2,747,606,704 +0.03(+0.52%)
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.