Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2012 6925 6960 6899 6947 0 +0.00(+0.00%)
Mar 30, 2012 6925 6960 6899 6947 29,578,800 +71.68(+1.04%)
Mar 29, 2012 6980 6994 6842 6875 37,906,100 -123.65(-1.77%)
Mar 28, 2012 7056 7111 6999 6999 27,738,200 -80.10(-1.13%)
Mar 27, 2012 7107 7154 7075 7079 28,973,200 -0.33(-0.00%)
Mar 26, 2012 7023 7102 6970 7079 27,599,700 +83.61(+1.20%)
Mar 25, 2012 6987 7027 6909 6996 0 +0.00(+0.00%)
Mar 24, 2012 6987 7027 6909 6996 0 +0.00(+0.00%)
Mar 23, 2012 6987 7027 6909 6996 27,379,600 +14.36(+0.21%)
Mar 22, 2012 7053 7071 6938 6981 37,292,300 -90.06(-1.27%)
Mar 21, 2012 7089 7114 7012 7071 30,160,200 +16.38(+0.23%)
Mar 20, 2012 7122 7125 7032 7055 35,770,300 -99.28(-1.39%)
Mar 19, 2012 7144 7155 7095 7154 28,231,600 -3.60(-0.05%)
Mar 18, 2012 7146 7194 7143 7158 0 +0.00(+0.00%)
Mar 17, 2012 7146 7194 7143 7158 0 +0.00(+0.00%)
Mar 16, 2012 7146 7194 7143 7158 93,000,000 +13.37(+0.19%)
Mar 15, 2012 7094 7153 7072 7144 37,620,400 +65.03(+0.92%)
Mar 14, 2012 7029 7099 7028 7079 42,715,300 +83.51(+1.19%)
Mar 13, 2012 6957 7020 6942 6996 35,174,700 +94.56(+1.37%)
Mar 12, 2012 6869 6911 6847 6901 24,438,000 +21.14(+0.31%)
Mar 11, 2012 6849 6912 6831 6880 0 +0.00(+0.00%)
Mar 10, 2012 6849 6912 6831 6880 30,300,700 +45.67(+0.67%)
Mar 09, 2012 6723 6838 6704 6835 43,164,700 +163.43(+2.45%)
Mar 08, 2012 6638 6683 6613 6671 32,184,400 +38.00(+0.57%)
Mar 07, 2012 6836 6840 6633 6633 45,805,500 -233.35(-3.40%)
Mar 06, 2012 6877 6903 6815 6866 29,151,000 +0.00(+0.00%)
Mar 05, 2012 6877 6903 6815 6866 0 -54.91(-0.79%)
Mar 04, 2012 6944 6955 6904 6921 0 +0.00(+0.00%)
Mar 03, 2012 6944 6955 6904 6921 28,284,400 -20.40(-0.29%)
Mar 02, 2012 6832 6949 6818 6942 34,326,500 +85.69(+1.25%)
Mar 01, 2012 6915 6967 6843 6856 34,840,000 -31.55(-0.46%)
Feb 29, 2012 6867 6901 6809 6888 29,200,000 +38.03(+0.56%)
Feb 28, 2012 6817 6869 6744 6850 31,051,400 +0.00(+0.00%)
Feb 27, 2012 6817 6869 6744 6850 0 -14.83(-0.22%)
Feb 26, 2012 6871 6891 6826 6864 0 +0.00(+0.00%)
Feb 25, 2012 6871 6891 6826 6864 32,319,500 +54.97(+0.81%)
Feb 24, 2012 6839 6904 6734 6809 38,477,800 -34.41(-0.50%)
Feb 23, 2012 6915 6915 6822 6844 28,158,500 -64.31(-0.93%)
Feb 22, 2012 6937 6971 6874 6908 27,069,600 -40.12(-0.58%)
Feb 21, 2012 6892 6957 6878 6948 0 +0.05(+0.00%)
Feb 20, 2012 6892 6957 6879 6948 0 +100.22(+1.46%)
Feb 19, 2012 6811 6875 6795 6848 0 +0.00(+0.00%)
Feb 18, 2012 6811 6875 6795 6848 36,191,000 +96.07(+1.42%)
Feb 17, 2012 6665 6752 6652 6752 32,413,900 -5.98(-0.09%)
Feb 16, 2012 6808 6830 6737 6758 31,915,100 +29.75(+0.44%)
Feb 15, 2012 6713 6789 6698 6728 28,807,000 -10.28(-0.15%)
Feb 14, 2012 6749 6775 6710 6738 23,225,500 +0.00(+0.00%)
Feb 13, 2012 6749 6775 6710 6738 0 +45.51(+0.68%)
Feb 12, 2012 6731 6751 6650 6693 0 +0.00(+0.00%)
Feb 11, 2012 6731 6751 6650 6693 34,655,200 -95.84(-1.41%)
Feb 10, 2012 6782 6838 6746 6789 43,080,800 +40.04(+0.59%)
Feb 09, 2012 6801 6830 6736 6749 31,013,400 -5.44(-0.08%)
Feb 08, 2012 6773 6789 6683 6754 28,238,600 -10.63(-0.16%)
Feb 07, 2012 6752 6781 6715 6765 24,951,700 +0.00(+0.00%)
Feb 06, 2012 6752 6781 6715 6765 0 -1.84(-0.03%)
Feb 05, 2012 6650 6767 6636 6767 0 +0.00(+0.00%)
Feb 04, 2012 6650 6767 6636 6767 36,955,500 +111.04(+1.67%)
Feb 03, 2012 6640 6668 6606 6656 36,733,900 +38.99(+0.59%)
Feb 02, 2012 6483 6630 6483 6617 41,433,900 +157.73(+2.44%)
Feb 01, 2012 6489 6533 6450 6459 33,055,800 +14.46(+0.22%)
Jan 31, 2012 6455 6492 6414 6444 27,883,100 +0.00(+0.00%)
Jan 30, 2012 6455 6492 6414 6444 0 -67.53(-1.04%)
Jan 29, 2012 6508 6574 6484 6512 0 +0.00(+0.00%)
Jan 28, 2012 6508 6574 6484 6512 32,252,600 -27.87(-0.43%)
Jan 27, 2012 6454 6559 6430 6540 39,435,500 +118.00(+1.84%)
Jan 26, 2012 6449 6457 6367 6422 29,882,400 +2.63(+0.04%)
Jan 25, 2012 6372 6420 6339 6419 34,983,400 -17.40(-0.27%)
Jan 24, 2012 6387 6467 6350 6437 36,892,600 +0.00(+0.00%)
Jan 23, 2012 6387 6467 6350 6437 0 +32.23(+0.50%)
Jan 22, 2012 6411 6431 6372 6404 0 +0.00(+0.00%)
Jan 21, 2012 6411 6431 6372 6404 43,818,800 -11.87(-0.18%)
Jan 20, 2012 6377 6420 6334 6416 47,715,400 +61.69(+0.97%)
Jan 19, 2012 6330 6399 6281 6355 36,023,800 +21.64(+0.34%)
Jan 18, 2012 6302 6343 6271 6333 35,967,000 +112.92(+1.82%)
Jan 17, 2012 6120 6232 6104 6220 22,558,000 +0.00(+0.00%)
Jan 16, 2012 6120 6232 6104 6220 0 +76.93(+1.25%)
Jan 15, 2012 6242 6245 6064 6143 0 +0.00(+0.00%)
Jan 14, 2012 6242 6245 6064 6143 37,550,700 -36.13(-0.58%)
Jan 13, 2012 6160 6257 6149 6179 32,966,100 +26.87(+0.44%)
Jan 12, 2012 6148 6182 6106 6152 28,897,700 -10.64(-0.17%)
Jan 11, 2012 6091 6191 6069 6163 38,258,000 +145.75(+2.42%)
Jan 10, 2012 6061 6077 5988 6017 24,365,900 +0.00(+0.00%)
Jan 09, 2012 6061 6077 5988 6017 0 -40.69(-0.67%)
Jan 08, 2012 6115 6153 6013 6058 0 +0.00(+0.00%)
Jan 07, 2012 6115 6153 6013 6058 25,127,300 -38.07(-0.62%)
Jan 06, 2012 6121 6130 6041 6096 28,094,600 -15.56(-0.25%)
Jan 05, 2012 6141 6163 6088 6112 22,440,800 -55.02(-0.89%)
Jan 04, 2012 6124 6179 6109 6167 27,401,400 +268.22(+4.55%)
Jan 01, 2012 5867 5898 5818 5898 0 +0.00(+0.00%)
Dec 31, 2011 5867 5898 5818 5898 9,422,800 +49.57(+0.85%)
Dec 30, 2011 5804 5849 5776 5849 13,731,300 +77.51(+1.34%)
Dec 29, 2011 5876 5901 5771 5771 15,624,100 -118.49(-2.01%)
Dec 28, 2011 5901 5924 5878 5890 8,010,500 +0.00(+0.00%)
Dec 27, 2011 5901 5924 5878 5890 0 +10.83(+0.18%)
Dec 26, 2011 5905 5913 5845 5879 0 +0.00(+0.00%)
Dec 25, 2011 5905 5913 5845 5879 0 +0.00(+0.00%)
Dec 24, 2011 5905 5913 5845 5879 11,190,700 +26.75(+0.46%)
Dec 23, 2011 5830 5886 5820 5852 20,944,800 +60.65(+1.05%)
Dec 22, 2011 5919 5965 5772 5792 29,979,400 -55.50(-0.95%)
Dec 21, 2011 5653 5848 5638 5847 27,147,600 +176.32(+3.11%)
Dec 20, 2011 5652 5775 5644 5671 22,079,300 +0.00(+0.00%)
Dec 19, 2011 5652 5775 5644 5671 0 -31.07(-0.54%)
Dec 18, 2011 5764 5775 5693 5702 0 +0.00(+0.00%)
Dec 17, 2011 5764 5775 5693 5702 67,660,200 -28.84(-0.50%)
Dec 16, 2011 5713 5796 5682 5731 31,639,100 +55.48(+0.98%)
Dec 15, 2011 5739 5772 5675 5675 33,441,100 -99.12(-1.72%)
Dec 14, 2011 5801 5852 5734 5774 30,398,500 -11.17(-0.19%)
Dec 13, 2011 5945 5953 5785 5785 31,442,300 +0.00(+0.00%)
Dec 12, 2011 5945 5953 5785 5785 0 -201.28(-3.36%)
Dec 11, 2011 5806 6007 5802 5987 0 +0.00(+0.00%)
Dec 10, 2011 5806 6007 5802 5987 34,722,300 +112.27(+1.91%)
Dec 09, 2011 6055 6077 5869 5874 36,845,900 -120.29(-2.01%)
Dec 08, 2011 6116 6137 5920 5995 32,189,300 -34.09(-0.57%)
Dec 07, 2011 6022 6095 6006 6029 37,175,200 -77.27(-1.27%)
Dec 06, 2011 6138 6170 6086 6106 31,904,300 +0.00(+0.00%)
Dec 05, 2011 6138 6170 6086 6106 0 +25.41(+0.42%)
Dec 04, 2011 6118 6170 6055 6081 0 +0.00(+0.00%)
Dec 03, 2011 6118 6170 6055 6081 36,316,300 +44.80(+0.74%)
Dec 02, 2011 6080 6112 6017 6036 33,757,700 -52.96(-0.87%)
Dec 01, 2011 5741 6131 5726 6089 54,927,900 +288.93(+4.98%)
Nov 30, 2011 5726 5826 5691 5800 28,463,200 +54.58(+0.95%)
Nov 29, 2011 5577 5755 5573 5745 33,258,600 +0.00(+0.00%)
Nov 28, 2011 5577 5755 5573 5745 0 +252.46(+4.60%)
Nov 27, 2011 5433 5529 5366 5493 0 +0.00(+0.00%)
Nov 26, 2011 5433 5529 5366 5493 23,161,100 +64.72(+1.19%)
Nov 25, 2011 5513 5564 5400 5428 0 -29.62(-0.54%)
Nov 24, 2011 5486 5588 5458 5458 34,499,500 -79.62(-1.44%)
Nov 23, 2011 5648 5682 5537 5537 27,129,100 -68.61(-1.22%)
Nov 22, 2011 5767 5772 5598 5606 32,730,600 +0.00(+0.00%)
Nov 21, 2011 5767 5772 5598 5606 0 -194.24(-3.35%)
Nov 20, 2011 5801 5898 5770 5800 0 +0.00(+0.00%)
Nov 19, 2011 5801 5898 5770 5800 30,460,700 -49.93(-0.85%)
Nov 18, 2011 5876 5921 5778 5850 31,285,500 -63.19(-1.07%)
Nov 17, 2011 5873 6028 5852 5913 28,104,800 -19.78(-0.33%)
Nov 16, 2011 5920 6011 5816 5933 30,809,600 -51.88(-0.87%)
Nov 15, 2011 6097 6116 5934 5985 26,255,000 +0.00(+0.00%)
Nov 14, 2011 6097 6116 5934 5985 0 -72.01(-1.19%)
Nov 13, 2011 5881 6065 5855 6057 0 +0.00(+0.00%)
Nov 12, 2011 5881 6065 5855 6057 30,712,700 +189.22(+3.22%)
Nov 11, 2011 5732 5934 5722 5868 37,153,400 +38.27(+0.66%)
Nov 10, 2011 6046 6056 5767 5830 41,995,700 -131.90(-2.21%)
Nov 09, 2011 5950 6087 5934 5961 28,072,000 +32.76(+0.55%)
Nov 08, 2011 5906 6029 5835 5929 31,556,100 +0.00(+0.00%)
Nov 07, 2011 5906 6029 5835 5929 0 -37.48(-0.63%)
Nov 06, 2011 6175 6175 5929 5966 0 +0.00(+0.00%)
Nov 04, 2011 6175 6175 5929 5966 35,795,800 -167.02(-2.72%)
Nov 03, 2011 5835 6193 5832 6133 50,326,400 +167.55(+2.81%)
Nov 02, 2011 5897 5991 5811 5966 34,051,300 +131.12(+2.25%)
Nov 01, 2011 5935 5948 5762 5835 50,911,300 -306.83(-5.00%)
Oct 31, 2011 6283 6305 6141 6141 34,570,100 -204.85(-3.23%)
Oct 30, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 29, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 28, 2011 6364 6431 6306 6346 41,487,900 +8.35(+0.13%)
Oct 27, 2011 6223 6348 6197 6338 62,548,700 +321.77(+5.35%)
Oct 26, 2011 6041 6144 5952 6016 31,283,600 -30.68(-0.51%)
Oct 25, 2011 6026 6158 5964 6047 32,778,700 -8.52(-0.14%)
Oct 24, 2011 6014 6067 5938 6055 27,538,400 +84.31(+1.41%)
Oct 23, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 22, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 21, 2011 5800 5980 5769 5971 37,582,400 +204.48(+3.55%)
Oct 20, 2011 5834 5915 5753 5766 36,015,000 -147.05(-2.49%)
Oct 19, 2011 5910 5978 5875 5914 27,125,000 +36.12(+0.61%)
Oct 18, 2011 5782 5907 5748 5877 28,418,800 +17.98(+0.31%)
Oct 17, 2011 6021 6081 5820 5859 31,908,700 -107.77(-1.81%)
Oct 16, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 15, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 14, 2011 5935 6037 5885 5967 34,489,800 +52.36(+0.89%)
Oct 13, 2011 5970 6036 5878 5915 36,374,900 -79.63(-1.33%)
Oct 12, 2011 5851 6022 5798 5994 37,347,200 +129.46(+2.21%)
Oct 11, 2011 5826 5883 5774 5865 29,914,000 +17.72(+0.30%)
Oct 10, 2011 5705 5872 5653 5847 30,469,800 +171.59(+3.02%)
Oct 09, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 08, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 07, 2011 5648 5749 5606 5676 33,773,200 +30.45(+0.54%)
Oct 06, 2011 5512 5645 5466 5645 43,781,800 +172.22(+3.15%)
Oct 05, 2011 5341 5486 5266 5473 36,853,500 +256.32(+4.91%)
Oct 04, 2011 5284 5289 5125 5217 38,128,100 -159.99(-2.98%)
Oct 03, 2011 5312 5438 5289 5377 26,285,300 -125.32(-2.28%)
Oct 01, 2011 5603 5607 5439 5502 0 +0.00(+0.00%)
Sep 30, 2011 5603 5607 5439 5502 36,597,800 -137.56(-2.44%)
Sep 29, 2011 5555 5704 5533 5640 32,227,500 +61.16(+1.10%)
Sep 28, 2011 5561 5700 5521 5578 33,258,200 -50.02(-0.89%)
Sep 27, 2011 5503 5638 5483 5628 47,598,100 +282.88(+5.29%)
Sep 26, 2011 5129 5416 5118 5346 41,842,700 +149.00(+2.87%)
Sep 25, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 24, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 23, 2011 5227 5230 4974 5197 40,802,700 +32.35(+0.63%)
Sep 22, 2011 5258 5290 5136 5164 42,986,900 -269.59(-4.96%)
Sep 21, 2011 5557 5558 5418 5434 29,222,200 -137.88(-2.47%)
Sep 20, 2011 5374 5578 5369 5572 30,618,100 +155.77(+2.88%)
Sep 19, 2011 5447 5497 5362 5416 31,196,400 -157.60(-2.83%)
Sep 18, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 17, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 16, 2011 5608 5656 5524 5574 83,673,296 +65.27(+1.18%)
Sep 15, 2011 5387 5567 5375 5508 44,832,400 +168.05(+3.15%)
Sep 14, 2011 5108 5348 5106 5340 43,360,500 +173.83(+3.36%)
Sep 13, 2011 5154 5223 4970 5166 43,188,900 +94.03(+1.85%)
Sep 12, 2011 5064 5127 4966 5072 43,750,200 -117.60(-2.27%)
Sep 11, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 10, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 09, 2011 5384 5401 5174 5190 38,534,000 -218.53(-4.04%)
Sep 08, 2011 5410 5474 5314 5408 32,435,100 +2.93(+0.05%)
Sep 07, 2011 5333 5406 5277 5406 36,320,800 +211.56(+4.07%)
Sep 06, 2011 5248 5332 5150 5194 44,398,800 -52.23(-1.00%)
Sep 05, 2011 5410 5421 5208 5246 0 -292.13(-5.27%)
Sep 04, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 03, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 02, 2011 5624 5636 5493 5538 35,729,600 -192.30(-3.36%)
Sep 01, 2011 5793 5794 5639 5731 37,537,700 -54.22(-0.94%)
Aug 31, 2011 5686 5870 5649 5785 49,542,100 +140.93(+2.50%)
Aug 30, 2011 5714 5730 5573 5644 26,854,200 -26.15(-0.46%)
Aug 29, 2011 5634 5715 5588 5670 19,843,600 +132.59(+2.39%)
Aug 28, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 27, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 26, 2011 5582 5589 5404 5537 36,127,500 -46.66(-0.84%)
Aug 25, 2011 5740 5777 5452 5584 46,227,600 -96.94(-1.71%)
Aug 24, 2011 5580 5743 5514 5681 36,724,000 +148.70(+2.69%)
Aug 23, 2011 5529 5636 5452 5532 35,757,400 +58.60(+1.07%)
Aug 22, 2011 5413 5591 5409 5474 33,877,900 -6.22(-0.11%)
Aug 21, 2011 5582 5595 5345 5480 0 +0.00(+0.00%)
Aug 19, 2011 5582 5595 5345 5480 63,842,800 -122.80(-2.19%)
Aug 18, 2011 5854 5893 5536 5603 53,714,100 -346.14(-5.82%)
Aug 17, 2011 5910 6018 5870 5949 30,907,200 -45.96(-0.77%)
Aug 16, 2011 5958 5998 5850 5995 34,177,600 -27.34(-0.45%)
Aug 15, 2011 6076 6106 6008 6022 30,978,100 +24.50(+0.41%)
Aug 14, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 13, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 12, 2011 5776 6024 5679 5998 52,384,600 +200.08(+3.45%)
Aug 11, 2011 5771 5825 5488 5798 72,182,896 +184.24(+3.28%)
Aug 10, 2011 6041 6089 5549 5613 87,252,800 -303.66(-5.13%)
Aug 09, 2011 5896 6026 5503 5917 95,099,504 -6.19(-0.10%)
Aug 08, 2011 6171 6273 5911 5923 71,999,800 -312.89(-5.02%)
Aug 07, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 06, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 05, 2011 6339 6437 6153 6236 81,668,200 -178.60(-2.78%)
Aug 04, 2011 6715 6730 6392 6415 64,343,200 -225.83(-3.40%)
Aug 03, 2011 6718 6783 6544 6641 60,276,900 -156.16(-2.30%)
Aug 02, 2011 6909 6938 6772 6797 46,228,700 -157.23(-2.26%)
Aug 01, 2011 7254 7282 6954 6954 42,809,200 -204.79(-2.86%)
Jul 31, 2011 7108 7191 7064 7159 0 +0.00(+0.00%)
Jul 30, 2011 7108 7191 7064 7159 0 +0.00(+0.00%)
Jul 29, 2011 7108 7191 7064 7159 38,125,300 -31.29(-0.44%)
Jul 28, 2011 7164 7203 7110 7190 44,256,400 -62.62(-0.86%)
Jul 27, 2011 7316 7344 7217 7253 36,552,400 -96.77(-1.32%)
Jul 26, 2011 7370 7383 7302 7349 30,274,400 +4.91(+0.07%)
Jul 25, 2011 7274 7367 7259 7345 25,257,100 +18.15(+0.25%)
Jul 24, 2011 7308 7357 7267 7326 0 +0.00(+0.00%)
Jul 23, 2011 7308 7357 7267 7326 0 +0.00(+0.00%)
Jul 22, 2011 7308 7357 7267 7326 31,435,600 +36.25(+0.50%)
Jul 21, 2011 7265 7327 7142 7290 0 +68.78(+0.95%)
Jul 20, 2011 7250 7263 7166 7221 33,754,900 +28.69(+0.40%)
Jul 19, 2011 7148 7236 7140 7193 0 +84.75(+1.19%)
Jul 18, 2011 7163 7172 7089 7108 35,099,200 -112.20(-1.55%)
Jul 17, 2011 7189 7254 7140 7220 0 +0.00(+0.00%)
Jul 16, 2011 7189 7254 7140 7220 0 +0.00(+0.00%)
Jul 15, 2011 7189 7254 7140 7220 43,506,900 +5.38(+0.07%)
Jul 14, 2011 7205 7267 7197 7215 0 -53.13(-0.73%)
Jul 13, 2011 7171 7280 7163 7268 35,735,100 +93.73(+1.31%)
Jul 12, 2011 7112 7190 6996 7174 52,912,600 -56.11(-0.78%)
Jul 11, 2011 7353 7358 7189 7230 41,724,900 -172.48(-2.33%)
Jul 10, 2011 7503 7524 7390 7403 0 +0.00(+0.00%)
Jul 09, 2011 7503 7524 7390 7403 0 +0.00(+0.00%)
Jul 08, 2011 7503 7524 7390 7403 36,224,100 -68.71(-0.92%)
Jul 07, 2011 7468 7516 7443 7471 34,618,500 +40.25(+0.54%)
Jul 06, 2011 7444 7451 7397 7431 31,339,000 -8.25(-0.11%)
Jul 05, 2011 7433 7475 7425 7439 26,160,900 -3.52(-0.05%)
Jul 04, 2011 7427 7450 7417 7443 19,069,400 +23.52(+0.32%)
Jul 03, 2011 7374 7443 7357 7419 0 +0.00(+0.00%)
Jul 02, 2011 7374 7443 7357 7419 0 +0.00(+0.00%)
Jul 01, 2011 7374 7443 7357 7419 32,625,500 +43.20(+0.59%)
Jun 30, 2011 7310 7378 7285 7376 32,845,500 +82.10(+1.13%)
Jun 29, 2011 7231 7320 7231 7294 38,853,400 +123.71(+1.73%)
Jun 28, 2011 7138 7187 7075 7170 37,509,000 +62.53(+0.88%)
Jun 27, 2011 7101 7144 7079 7108 28,088,600 -13.48(-0.19%)
Jun 26, 2011 7232 7273 7099 7121 0 +0.00(+0.00%)
Jun 25, 2011 7232 7273 7099 7121 0 +0.00(+0.00%)
Jun 24, 2011 7232 7273 7099 7121 40,547,100 -28.06(-0.39%)
Jun 23, 2011 7225 7237 7119 7149 36,758,600 -128.75(-1.77%)
Jun 22, 2011 7286 7310 7262 7278 30,854,200 -7.32(-0.10%)
Jun 21, 2011 7203 7286 7177 7286 32,716,900 +135.30(+1.89%)
Jun 20, 2011 7079 7158 7064 7150 26,636,300 -13.84(-0.19%)
Jun 19, 2011 7084 7224 7037 7164 0 +0.00(+0.00%)
Jun 18, 2011 7084 7224 7037 7164 0 +0.00(+0.00%)
Jun 17, 2011 7084 7224 7037 7164 80,652,896 +53.85(+0.76%)
Jun 16, 2011 7062 7112 7018 7110 39,600,000 -4.88(-0.07%)
Jun 15, 2011 7178 7202 7093 7115 33,491,000 -89.71(-1.25%)
Jun 14, 2011 7165 7231 7161 7205 30,373,600 +119.65(+1.69%)
Jun 13, 2011 7076 7124 7040 7085 15,918,000 +15.24(+0.22%)
Jun 12, 2011 7153 7183 7051 7070 0 +0.00(+0.00%)
Jun 11, 2011 7153 7183 7051 7070 0 +0.00(+0.00%)
Jun 10, 2011 7153 7183 7051 7070 33,949,100 -89.76(-1.25%)
Jun 09, 2011 7062 7184 7036 7160 33,056,200 +99.43(+1.41%)
Jun 08, 2011 7076 7089 6992 7060 32,893,900 -43.02(-0.61%)
Jun 07, 2011 7094 7148 7087 7103 27,143,900 +18.68(+0.26%)
Jun 06, 2011 7095 7124 7063 7085 25,762,500 -24.46(-0.34%)
Jun 05, 2011 7101 7120 7021 7109 0 +0.00(+0.00%)
Jun 04, 2011 7101 7120 7021 7109 0 +0.00(+0.00%)
Jun 03, 2011 7101 7120 7021 7109 32,161,500 +34.91(+0.49%)
Jun 02, 2011 7156 7158 7074 7074 24,048,200 -143.31(-1.99%)
Jun 01, 2011 7311 7315 7194 7217 33,434,200 -76.26(-1.05%)
May 31, 2011 7240 7320 7239 7294 44,550,500 +133.39(+1.86%)
May 30, 2011 7165 7204 7147 7160 0 -3.17(-0.04%)
May 27, 2011 7205 7208 7115 7163 30,986,900 +49.38(+0.69%)
May 26, 2011 7203 7217 7087 7114 46,009,500 -56.85(-0.79%)
May 25, 2011 7079 7184 7071 7171 47,196,600 +20.28(+0.28%)
May 24, 2011 7130 7202 7128 7151 33,377,800 +29.14(+0.41%)
May 23, 2011 7158 7166 7105 7122 37,996,000 -145.30(-2.00%)
May 22, 2011 7372 7410 7228 7267 0 +0.00(+0.00%)
May 21, 2011 7372 7410 7228 7267 0 +0.00(+0.00%)
May 20, 2011 7372 7410 7228 7267 81,539,296 -91.41(-1.24%)
May 19, 2011 7360 7416 7317 7358 33,279,100 +54.70(+0.75%)
May 18, 2011 7326 7341 7261 7304 27,277,100 +46.88(+0.65%)
May 17, 2011 7347 7369 7254 7257 33,967,300 -130.89(-1.77%)
May 16, 2011 7348 7403 7285 7388 36,801,300 -15.77(-0.21%)
May 15, 2011 7486 7511 7391 7403 0 +0.00(+0.00%)
May 14, 2011 7486 7511 7391 7403 0 +0.00(+0.00%)
May 13, 2011 7486 7511 7391 7403 34,958,000 -40.64(-0.55%)
May 12, 2011 7438 7444 7357 7444 51,671,100 -51.10(-0.68%)
May 11, 2011 7527 7566 7470 7495 40,487,200 -6.47(-0.09%)
May 10, 2011 7446 7534 7423 7502 33,452,900 +91.00(+1.23%)
May 09, 2011 7461 7489 7380 7411 41,079,200 -81.73(-1.09%)
May 08, 2011 7391 7502 7363 7492 0 +0.00(+0.00%)
May 07, 2011 7391 7502 7363 7492 0 +0.00(+0.00%)
May 06, 2011 7391 7502 7363 7492 62,720,800 +115.29(+1.56%)
May 05, 2011 7416 7424 7291 7377 66,841,700 +3.03(+0.04%)
May 04, 2011 7475 7534 7355 7374 66,109,600 -126.77(-1.69%)
May 03, 2011 7519 7524 7447 7501 53,527,000 -26.94(-0.36%)
May 02, 2011 7571 7600 7528 7528 27,700,000 +13.18(+0.18%)
Apr 29, 2011 7475 7515 7462 7514 35,600,000 +39.24(+0.52%)
Apr 28, 2011 7451 7480 7427 7475 53,112,200 +70.27(+0.95%)
Apr 27, 2011 7374 7429 7361 7405 33,012,900 +48.44(+0.66%)
Apr 26, 2011 7289 7360 7279 7357 24,123,700 +61.02(+0.84%)
Apr 25, 2011 7295 7295 7295 7295 0 +0.00(+0.00%)
Apr 24, 2011 7295 7317 7280 7295 0 +0.00(+0.00%)
Apr 23, 2011 7280 7295 0 +0.00(+0.00%)
Apr 22, 2011 7295 7317 7280 7295 0 +0.00(+0.00%)
Apr 21, 2011 7295 7317 7280 7295 32,311,400 +46.30(+0.64%)
Apr 20, 2011 7137 7261 7137 7249 47,939,500 +209.88(+2.98%)
Apr 19, 2011 7051 7079 7027 7039 38,697,300 +12.46(+0.18%)
Apr 18, 2011 7166 7175 6995 7027 40,413,800 -151.44(-2.11%)
Apr 17, 2011 7167 7193 7145 7178 0 +0.00(+0.00%)
Apr 16, 2011 7167 7193 7145 7178 0 +0.00(+0.00%)
Apr 15, 2011 7167 7193 7145 7178 59,044,100 +31.73(+0.44%)
Apr 14, 2011 7161 7185 7100 7147 31,142,900 -31.41(-0.44%)
Apr 13, 2011 7135 7201 7123 7178 46,087,100 +75.06(+1.06%)
Apr 12, 2011 7131 7178 7089 7103 45,427,200 -101.95(-1.42%)
Apr 11, 2011 7215 7225 7157 7205 31,582,800 -12.16(-0.17%)
Apr 10, 2011 7217 7217 7217 0 +0.00(+0.00%)
Apr 09, 2011 7227 7233 7195 7217 0 +0.00(+0.00%)
Apr 08, 2011 7227 7233 7195 7217 31,782,400 +38.24(+0.53%)
Apr 07, 2011 7212 7241 7175 7179 33,798,000 -36.33(-0.50%)
Apr 06, 2011 7197 7243 7158 7215 35,036,600 +39.80(+0.55%)
Apr 05, 2011 7175 7186 7129 7175 33,963,400 -0.02(-0.00%)
Apr 04, 2011 7179 7200 7168 7175 24,799,500 -4.48(-0.06%)
Apr 03, 2011 7087 7192 7087 7180 0 +0.00(+0.00%)
Apr 02, 2011 7087 7192 7087 7180 0 +0.00(+0.00%)
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.