Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.796 8.176 7.716 8.009 515,619 +0.12(+1.47%)
Jan 30, 2008 8.145 8.287 7.893 7.893 397,899 -0.33(-4.00%)
Jan 29, 2008 8.226 8.292 8.075 8.221 339,394 +0.01(+0.12%)
Jan 28, 2008 7.999 8.251 7.847 8.211 222,900 +0.21(+2.65%)
Jan 25, 2008 8.191 8.251 7.817 7.999 415,739 -0.11(-1.31%)
Jan 24, 2008 8.353 8.393 8.064 8.105 345,348 -0.17(-2.02%)
Jan 23, 2008 7.751 8.398 7.685 8.272 709,523 +0.35(+4.40%)
Jan 22, 2008 7.604 8.125 7.518 7.923 492,446 +0.02(+0.26%)
Jan 21, 2008 8.211 8.342 7.812 7.903 0 +0.00(+0.00%)
Jan 18, 2008 8.211 8.342 7.812 7.903 646,946 -0.38(-4.58%)
Jan 17, 2008 8.626 8.626 8.178 8.282 318,627 -0.34(-3.99%)
Jan 16, 2008 8.590 8.717 8.509 8.626 378,160 +0.03(+0.35%)
Jan 15, 2008 8.646 8.787 8.444 8.595 548,352 -0.14(-1.56%)
Jan 14, 2008 8.747 8.848 8.621 8.732 227,449 +0.06(+0.70%)
Jan 11, 2008 8.772 8.878 8.570 8.671 483,036 -0.21(-2.33%)
Jan 10, 2008 8.595 8.985 8.545 8.878 496,038 +0.17(+1.92%)
Jan 09, 2008 8.707 8.762 8.565 8.712 587,018 +0.07(+0.76%)
Jan 08, 2008 8.722 8.883 8.575 8.646 721,115 -0.02(-0.23%)
Jan 07, 2008 8.342 8.752 8.140 8.666 452,922 +0.40(+4.83%)
Jan 04, 2008 8.580 8.595 8.196 8.267 281,286 -0.41(-4.72%)
Jan 03, 2008 8.904 8.909 8.641 8.676 442,241 -0.20(-2.22%)
Jan 02, 2008 9.101 9.212 8.808 8.873 462,975 -0.23(-2.50%)
Jan 01, 2008 9.404 9.500 9.101 9.101 0 +0.00(+0.00%)
Dec 31, 2007 9.404 9.500 9.101 9.101 283,026 -0.35(-3.74%)
Dec 28, 2007 9.672 9.804 9.313 9.455 267,767 -0.14(-1.42%)
Dec 27, 2007 10.04 10.13 9.591 9.591 352,448 -0.52(-5.15%)
Dec 26, 2007 9.526 10.26 9.526 10.11 445,406 +0.52(+5.43%)
Dec 24, 2007 9.384 9.642 9.263 9.591 233,779 +0.18(+1.93%)
Dec 21, 2007 8.722 9.409 8.469 9.409 759,485 +0.85(+9.92%)
Dec 20, 2007 8.454 8.575 8.287 8.560 343,969 +0.27(+3.23%)
Dec 19, 2007 8.267 8.368 8.044 8.292 438,088 -0.05(-0.61%)
Dec 18, 2007 8.292 8.439 8.160 8.342 322,781 +0.12(+1.41%)
Dec 17, 2007 8.449 8.459 8.105 8.226 314,276 -0.26(-3.04%)
Dec 14, 2007 8.600 8.691 8.459 8.484 221,318 -0.21(-2.44%)
Dec 13, 2007 8.772 8.798 8.570 8.696 264,830 -0.10(-1.15%)
Dec 12, 2007 9.318 9.480 8.671 8.798 359,133 -0.28(-3.06%)
Dec 11, 2007 9.374 9.480 9.025 9.076 270,171 -0.24(-2.55%)
Dec 10, 2007 9.339 9.435 9.232 9.313 136,667 -0.04(-0.38%)
Dec 07, 2007 9.480 9.480 9.237 9.349 313,880 -0.09(-0.96%)
Dec 06, 2007 9.232 9.440 9.192 9.440 176,026 +0.21(+2.25%)
Dec 05, 2007 9.323 9.354 9.005 9.232 293,509 +0.02(+0.22%)
Dec 04, 2007 9.157 9.374 9.151 9.212 511,663 -0.06(-0.65%)
Dec 03, 2007 9.232 9.328 9.111 9.273 383,302 -0.01(-0.11%)
Nov 30, 2007 9.399 9.399 9.146 9.283 407,629 -0.02(-0.22%)
Nov 29, 2007 9.521 9.521 9.146 9.303 174,048 -0.16(-1.66%)
Nov 28, 2007 9.217 9.581 9.217 9.460 309,529 +0.24(+2.63%)
Nov 27, 2007 9.258 9.303 9.157 9.217 179,388 -0.03(-0.33%)
Nov 26, 2007 9.384 9.455 9.187 9.248 403,476 -0.14(-1.51%)
Nov 23, 2007 9.318 9.561 9.268 9.389 90,979 +0.11(+1.14%)
Nov 21, 2007 9.672 9.834 9.253 9.283 212,022 -0.39(-4.03%)
Nov 20, 2007 9.136 9.844 9.136 9.672 716,368 +0.51(+5.57%)
Nov 19, 2007 8.671 9.303 8.626 9.162 641,804 +0.40(+4.56%)
Nov 16, 2007 9.121 9.121 8.322 8.762 1,139,623 -0.36(-3.94%)
Nov 15, 2007 9.237 9.328 8.944 9.121 310,518 -0.17(-1.80%)
Nov 14, 2007 9.500 9.586 9.157 9.288 278,082 -0.17(-1.82%)
Nov 13, 2007 9.419 9.607 9.364 9.460 234,174 +0.14(+1.52%)
Nov 12, 2007 9.207 9.510 9.197 9.318 245,052 +0.11(+1.21%)
Nov 09, 2007 9.237 9.404 9.045 9.207 300,827 -0.14(-1.46%)
Nov 08, 2007 9.313 9.521 9.126 9.344 489,907 +0.12(+1.32%)
Nov 07, 2007 9.612 9.622 8.954 9.222 341,570 -0.44(-4.60%)
Nov 06, 2007 9.607 9.687 9.298 9.667 230,416 +0.06(+0.58%)
Nov 05, 2007 9.581 9.783 9.354 9.612 233,782 -0.18(-1.86%)
Nov 02, 2007 9.515 10.29 9.172 9.794 478,436 +0.42(+4.53%)
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.