Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 7.947 8.051 7.888 7.888 129,754,128 -0.07(-0.93%)
Mar 28, 2008 8.111 8.155 7.935 7.963 58,949,788 -0.10(-1.18%)
Mar 27, 2008 8.141 8.179 8.021 8.058 70,733,064 -0.12(-1.48%)
Mar 26, 2008 8.294 8.334 8.063 8.179 79,495,760 -0.16(-1.91%)
Mar 25, 2008 8.267 8.374 8.224 8.338 60,565,528 +0.06(+0.69%)
Mar 24, 2008 8.070 8.376 7.997 8.281 95,823,896 +0.25(+3.08%)
Mar 21, 2008 8.060 8.179 7.982 8.034 163,526,800 -0.00(-0.00%)
Mar 20, 2008 8.060 8.179 7.982 8.034 163,525,648 -0.02(-0.19%)
Mar 19, 2008 8.206 8.265 8.042 8.049 120,020,360 -0.23(-2.80%)
Mar 18, 2008 8.132 8.281 8.087 8.281 86,947,392 +0.26(+3.25%)
Mar 17, 2008 7.761 8.117 7.688 8.020 101,566,984 +0.09(+1.09%)
Mar 14, 2008 8.179 8.180 7.792 7.933 106,233,216 -0.19(-2.34%)
Mar 13, 2008 8.049 8.210 7.963 8.123 90,655,800 -0.04(-0.53%)
Mar 12, 2008 8.234 8.291 8.139 8.167 70,924,272 -0.11(-1.36%)
Mar 11, 2008 8.236 8.293 8.053 8.279 84,120,808 +0.21(+2.59%)
Mar 10, 2008 8.165 8.193 8.053 8.070 66,196,612 -0.10(-1.27%)
Mar 07, 2008 8.174 8.322 8.075 8.174 72,857,896 -0.08(-0.98%)
Mar 06, 2008 8.296 8.431 8.239 8.255 93,095,912 -0.09(-1.10%)
Mar 05, 2008 8.395 8.440 8.258 8.346 72,208,032 -0.02(-0.29%)
Mar 04, 2008 8.172 8.383 8.118 8.370 93,710,248 +0.15(+1.79%)
Mar 03, 2008 8.227 8.272 8.144 8.224 70,483,240 -0.03(-0.36%)
Feb 29, 2008 8.312 8.400 8.225 8.253 82,116,776 -0.13(-1.61%)
Feb 28, 2008 8.398 8.431 8.320 8.388 91,335,152 -0.07(-0.80%)
Feb 27, 2008 8.466 8.550 8.405 8.455 83,895,760 -0.04(-0.53%)
Feb 26, 2008 8.275 8.585 8.231 8.500 118,265,664 +0.18(+2.22%)
Feb 25, 2008 8.179 8.350 8.146 8.315 97,678,568 +0.13(+1.54%)
Feb 22, 2008 8.108 8.205 8.008 8.189 81,865,576 +0.10(+1.22%)
Feb 21, 2008 8.198 8.265 8.041 8.091 110,739,384 -0.11(-1.29%)
Feb 20, 2008 7.923 8.246 7.861 8.196 232,816,720 +0.60(+7.94%)
Feb 19, 2008 7.673 7.804 7.593 7.593 184,306,624 +0.01(+0.18%)
Feb 18, 2008 7.455 7.652 7.396 7.579 0 +0.00(+0.00%)
Feb 15, 2008 7.455 7.652 7.396 7.579 109,727,640 +0.11(+1.41%)
Feb 14, 2008 7.524 7.536 7.393 7.474 114,893,904 -0.14(-1.79%)
Feb 13, 2008 7.450 7.685 7.450 7.610 101,252,848 +0.20(+2.73%)
Feb 12, 2008 7.391 7.500 7.313 7.408 114,523,968 +0.04(+0.59%)
Feb 11, 2008 7.298 7.365 7.244 7.365 78,207,472 +0.13(+1.79%)
Feb 08, 2008 7.038 7.291 7.007 7.235 130,242,336 +0.24(+3.41%)
Feb 07, 2008 7.222 7.222 6.938 6.997 281,836,032 -0.29(-3.94%)
Feb 06, 2008 7.462 7.507 7.267 7.284 107,909,568 -0.14(-1.91%)
Feb 05, 2008 7.593 7.593 7.396 7.425 105,162,440 -0.19(-2.45%)
Feb 04, 2008 7.645 7.721 7.577 7.612 72,062,928 -0.06(-0.81%)
Feb 01, 2008 7.564 7.679 7.508 7.674 106,047,648 +0.12(+1.60%)
Jan 31, 2008 7.419 7.641 7.308 7.553 128,070,912 +0.03(+0.41%)
Jan 30, 2008 7.451 7.652 7.402 7.522 114,230,288 +0.03(+0.37%)
Jan 29, 2008 7.610 7.610 7.403 7.495 122,495,448 -0.06(-0.78%)
Jan 28, 2008 7.558 7.740 7.500 7.553 82,214,656 -0.00(-0.05%)
Jan 25, 2008 7.906 7.907 7.533 7.557 122,444,184 -0.20(-2.56%)
Jan 24, 2008 7.477 7.806 7.339 7.755 128,997,736 +0.29(+3.94%)
Jan 23, 2008 7.187 7.468 6.909 7.462 195,986,576 +0.08(+1.10%)
Jan 22, 2008 6.997 7.515 6.997 7.381 187,758,864 -0.18(-2.35%)
Jan 21, 2008 7.567 7.652 7.431 7.558 0 +0.00(+0.00%)
Jan 18, 2008 7.567 7.652 7.431 7.558 145,194,608 +0.13(+1.74%)
Jan 17, 2008 7.679 7.740 7.343 7.429 141,280,816 -0.23(-3.02%)
Jan 16, 2008 7.567 7.809 7.539 7.660 162,023,280 -0.12(-1.58%)
Jan 15, 2008 7.878 7.902 7.774 7.783 92,914,920 -0.19(-2.34%)
Jan 14, 2008 8.063 8.103 7.926 7.970 109,285,336 +0.20(+2.51%)
Jan 11, 2008 7.861 7.887 7.749 7.774 105,511,872 -0.06(-0.75%)
Jan 10, 2008 7.605 7.939 7.605 7.833 142,810,064 +0.16(+2.03%)
Jan 09, 2008 7.450 7.709 7.387 7.678 177,159,664 +0.22(+2.89%)
Jan 08, 2008 7.863 7.951 7.432 7.462 247,274,288 -0.37(-4.76%)
Jan 07, 2008 8.130 8.146 7.638 7.835 182,267,008 -0.26(-3.24%)
Jan 04, 2008 8.431 8.498 8.044 8.098 143,093,968 -0.48(-5.60%)
Jan 03, 2008 8.545 8.609 8.479 8.578 61,875,400 +0.00(+0.00%)
Jan 02, 2008 8.721 8.808 8.507 8.578 81,029,536 -0.14(-1.64%)
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.