Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.891 9.212 8.814 9.100 5,029,695 +0.35(+3.98%)
Nov 29, 2007 8.821 9.009 8.710 8.751 2,276,905 -0.13(-1.41%)
Nov 28, 2007 8.640 9.118 8.591 8.877 3,317,136 +0.29(+3.33%)
Nov 27, 2007 8.947 9.170 8.368 8.591 2,977,206 -0.33(-3.67%)
Nov 26, 2007 8.926 9.107 8.814 8.919 2,524,557 +0.02(+0.24%)
Nov 23, 2007 9.065 9.100 8.744 8.898 1,594,094 -0.04(-0.47%)
Nov 21, 2007 8.556 9.163 8.214 8.940 4,550,569 +0.16(+1.83%)
Nov 20, 2007 9.058 9.177 8.591 8.779 3,392,111 -0.21(-2.33%)
Nov 19, 2007 9.763 9.763 8.975 8.989 3,500,912 -0.86(-8.78%)
Nov 16, 2007 9.888 9.951 9.672 9.853 2,555,914 +0.01(+0.14%)
Nov 15, 2007 9.937 10.07 9.776 9.839 1,540,317 -0.15(-1.54%)
Nov 14, 2007 10.56 10.56 9.972 9.993 1,530,422 -0.50(-4.72%)
Nov 13, 2007 9.951 10.54 9.951 10.49 1,762,597 +0.59(+5.91%)
Nov 12, 2007 9.707 10.14 9.630 9.902 1,510,202 +0.23(+2.38%)
Nov 09, 2007 9.637 9.867 9.463 9.672 2,367,623 -0.01(-0.07%)
Nov 08, 2007 9.226 9.735 9.163 9.679 2,864,358 +0.47(+5.07%)
Nov 07, 2007 9.295 9.421 9.079 9.212 2,101,216 -0.32(-3.37%)
Nov 06, 2007 9.742 9.742 9.407 9.532 2,335,216 -0.22(-2.22%)
Nov 05, 2007 9.790 9.895 9.686 9.749 2,769,409 -0.26(-2.58%)
Nov 02, 2007 10.22 10.30 9.853 10.01 2,793,761 -0.19(-1.85%)
Nov 01, 2007 10.24 10.52 10.13 10.19 2,046,968 -0.19(-1.81%)
Oct 31, 2007 10.36 10.46 10.22 10.38 1,393,183 +0.10(+0.95%)
Oct 30, 2007 10.19 10.39 10.13 10.29 1,492,993 +0.08(+0.82%)
Oct 29, 2007 9.972 10.24 9.930 10.20 1,855,809 +0.29(+2.96%)
Oct 26, 2007 9.979 10.000 9.776 9.909 2,655,294 -0.03(-0.35%)
Oct 25, 2007 10.03 10.14 9.860 9.944 2,523,218 -0.07(-0.70%)
Oct 24, 2007 9.832 10.06 9.728 10.01 2,571,976 +0.12(+1.20%)
Oct 23, 2007 9.951 10.000 9.742 9.895 1,124,155 +0.00(+0.00%)
Oct 22, 2007 9.763 10.05 9.553 9.895 2,242,000 +0.10(+1.00%)
Oct 19, 2007 10.10 10.17 9.749 9.797 2,858,213 -0.30(-2.97%)
Oct 18, 2007 10.25 10.26 9.944 10.10 1,415,268 -0.17(-1.70%)
Oct 17, 2007 10.46 10.48 10.19 10.27 1,603,272 -0.19(-1.80%)
Oct 16, 2007 10.64 10.75 10.34 10.46 1,743,666 -0.19(-1.77%)
Oct 15, 2007 10.86 10.89 10.54 10.65 1,189,978 -0.19(-1.74%)
Oct 12, 2007 10.91 10.95 10.81 10.84 806,225 -0.05(-0.45%)
Oct 11, 2007 10.69 10.98 10.63 10.89 1,507,764 +0.31(+2.90%)
Oct 10, 2007 10.60 10.73 10.56 10.58 1,194,710 -0.03(-0.26%)
Oct 09, 2007 10.56 10.73 10.46 10.61 1,663,216 +0.04(+0.40%)
Oct 08, 2007 10.75 10.79 10.52 10.56 777,544 -0.24(-2.19%)
Oct 05, 2007 10.65 10.86 10.62 10.80 2,055,429 +0.27(+2.58%)
Oct 04, 2007 10.86 10.93 10.52 10.53 1,469,618 -0.31(-2.89%)
Oct 03, 2007 10.82 11.10 10.72 10.84 2,621,737 +0.15(+1.43%)
Oct 02, 2007 10.63 10.74 10.54 10.69 1,890,370 +0.07(+0.66%)
Oct 01, 2007 10.67 10.84 10.54 10.62 1,645,864 -0.07(-0.65%)
Sep 28, 2007 10.74 10.78 10.67 10.69 1,293,516 -0.06(-0.58%)
Sep 27, 2007 10.78 10.81 10.67 10.75 1,790,273 +0.00(+0.00%)
Sep 26, 2007 10.95 11.00 10.66 10.75 1,643,856 -0.13(-1.15%)
Sep 25, 2007 11.04 11.11 10.85 10.88 3,049,516 -0.20(-1.82%)
Sep 24, 2007 11.38 11.42 10.97 11.08 3,426,242 -0.31(-2.75%)
Sep 21, 2007 11.67 12.27 11.38 11.39 3,161,946 -0.21(-1.80%)
Sep 20, 2007 11.65 11.71 11.49 11.60 1,101,640 -0.08(-0.72%)
Sep 19, 2007 11.81 11.90 11.60 11.69 1,349,445 -0.03(-0.24%)
Sep 18, 2007 11.42 11.80 11.37 11.71 1,251,929 +0.40(+3.51%)
Sep 17, 2007 11.33 11.44 11.16 11.32 772,381 -0.06(-0.49%)
Sep 14, 2007 11.42 11.56 11.30 11.37 945,758 -0.13(-1.09%)
Sep 13, 2007 11.39 11.65 11.22 11.50 1,023,341 +0.22(+1.92%)
Sep 12, 2007 11.30 11.35 11.22 11.28 664,253 -0.03(-0.25%)
Sep 11, 2007 11.15 11.33 11.12 11.31 1,102,931 +0.19(+1.69%)
Sep 10, 2007 11.25 11.35 11.09 11.12 1,725,023 -0.10(-0.87%)
Sep 07, 2007 11.35 11.39 11.15 11.22 2,137,601 -0.25(-2.19%)
Sep 06, 2007 11.55 11.62 11.32 11.47 1,066,792 -0.08(-0.66%)
Sep 05, 2007 11.57 11.63 11.39 11.55 1,451,262 -0.13(-1.08%)
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.