Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.002 8.040 7.967 7.985 3,168,532,224 -0.03(-0.36%)
Mar 30, 2010 8.040 8.069 7.960 8.014 3,879,627,520 +0.12(+1.49%)
Mar 29, 2010 7.917 7.947 7.870 7.896 3,978,469,376 +0.05(+0.65%)
Mar 26, 2010 7.780 7.882 7.766 7.846 420,204,032 +0.14(+1.88%)
Mar 25, 2010 7.847 7.848 7.688 7.701 3,989,799,936 -0.09(-1.19%)
Mar 24, 2010 7.735 7.822 7.731 7.794 103,138,816 +0.03(+0.44%)
Mar 23, 2010 7.667 7.774 7.615 7.760 137,356,288 +0.12(+1.61%)
Mar 22, 2010 7.491 7.679 7.481 7.637 3,358,058,752 +0.08(+1.12%)
Mar 19, 2010 7.638 7.654 7.517 7.552 4,116,061,952 -0.08(-1.07%)
Mar 18, 2010 7.615 7.645 7.564 7.633 2,517,035,008 +0.02(+0.24%)
Mar 17, 2010 7.642 7.695 7.587 7.615 3,317,866,752 -0.01(-0.15%)
Mar 16, 2010 7.618 7.645 7.561 7.627 3,288,078,080 +0.02(+0.27%)
Mar 15, 2010 7.658 7.662 7.484 7.606 3,630,894,336 -0.09(-1.22%)
Mar 12, 2010 7.726 7.738 7.671 7.700 3,063,056,640 +0.04(+0.49%)
Mar 11, 2010 7.608 7.662 7.588 7.662 2,984,897,792 +0.02(+0.29%)
Mar 10, 2010 7.606 7.662 7.584 7.640 91,643,392 +0.06(+0.82%)
Mar 09, 2010 7.418 7.645 7.404 7.578 2,475,742,208 +0.13(+1.80%)
Mar 08, 2010 7.476 7.479 7.416 7.444 3,162,867,200 +0.00(+0.06%)
Mar 05, 2010 7.304 7.465 7.293 7.440 2,323,894,272 +0.28(+3.91%)
Mar 04, 2010 7.111 7.167 7.089 7.160 2,693,109,504 +0.05(+0.66%)
Mar 03, 2010 7.100 7.131 7.066 7.113 2,737,338,880 +0.02(+0.23%)
Mar 02, 2010 7.133 7.164 7.059 7.097 4,168,305,152 -0.00(-0.07%)
Mar 01, 2010 6.991 7.119 6.981 7.101 4,047,255,040 +0.15(+2.14%)
Feb 26, 2010 6.877 6.972 6.864 6.953 3,733,588,992 +0.09(+1.30%)
Feb 25, 2010 6.707 6.893 6.690 6.864 598,626,816 +0.05(+0.67%)
Feb 24, 2010 6.736 6.845 6.722 6.818 3,388,568,320 +0.12(+1.83%)
Feb 23, 2010 6.796 6.841 6.650 6.696 4,231,198,720 -0.11(-1.68%)
Feb 22, 2010 6.875 6.881 6.768 6.810 2,873,530,112 -0.04(-0.62%)
Feb 19, 2010 6.859 6.905 6.834 6.853 3,056,773,376 -0.04(-0.62%)
Feb 18, 2010 6.851 6.928 6.827 6.895 3,110,891,520 +0.01(+0.19%)
Feb 17, 2010 6.938 6.942 6.825 6.883 3,210,743,040 -0.03(-0.42%)
Feb 16, 2010 6.862 6.921 6.848 6.911 4,000,491,776 +0.10(+1.51%)
Feb 12, 2010 6.732 6.852 6.643 6.809 527,575,040 +0.06(+0.86%)
Feb 11, 2010 6.622 6.787 6.594 6.751 4,049,109,248 +0.12(+1.82%)
Feb 10, 2010 6.656 6.680 6.601 6.630 2,724,896,256 -0.04(-0.55%)
Feb 09, 2010 6.674 6.711 6.617 6.666 361,430,016 +0.07(+1.07%)
Feb 08, 2010 6.649 6.724 6.592 6.596 3,518,826,496 -0.05(-0.69%)
Feb 05, 2010 6.545 6.660 6.485 6.642 1,961,074,688 +0.12(+1.78%)
Feb 04, 2010 6.685 6.740 6.509 6.526 1,279,376,384 -0.24(-3.60%)
Feb 03, 2010 6.632 6.803 6.606 6.770 232,243,200 +0.11(+1.72%)
Feb 02, 2010 6.657 6.671 6.571 6.655 843,012,608 +0.04(+0.58%)
Feb 01, 2010 6.537 6.660 6.500 6.617 1,222,168,576 +0.09(+1.39%)
Jan 29, 2010 6.833 6.871 6.465 6.526 577,028,096 -0.25(-3.63%)
Jan 28, 2010 6.963 6.983 6.752 6.772 43,984,896 -0.29(-4.13%)
Jan 27, 2010 7.029 7.155 6.780 7.064 4,083,680,256 +0.07(+0.94%)
Jan 26, 2010 6.998 7.262 6.884 6.998 852,161,536 +0.10(+1.41%)
Jan 25, 2010 6.881 6.956 6.802 6.900 3,545,804,288 +0.18(+2.69%)
Jan 22, 2010 7.026 7.051 6.699 6.719 2,192,544,256 -0.35(-4.96%)
Jan 21, 2010 7.206 7.248 7.041 7.070 179,463,680 -0.12(-1.73%)
Jan 20, 2010 7.303 7.324 7.119 7.194 208,882,176 -0.11(-1.54%)
Jan 19, 2010 7.079 7.312 7.042 7.307 1,075,986,432 +0.31(+4.42%)
Jan 15, 2010 7.167 7.190 6.995 6.997 75,822,080 -0.12(-1.67%)
Jan 14, 2010 7.139 7.151 7.102 7.116 3,184,971,776 -0.04(-0.58%)
Jan 13, 2010 7.063 7.167 6.935 7.158 162,818,560 +0.10(+1.41%)
Jan 12, 2010 7.108 7.128 7.014 7.058 78,706,176 -0.08(-1.14%)
Jan 11, 2010 7.231 7.238 7.083 7.139 3,400,805,120 -0.06(-0.88%)
Jan 08, 2010 7.146 7.204 7.104 7.203 3,293,249,024 +0.05(+0.66%)
Jan 07, 2010 7.195 7.204 7.103 7.155 3,510,442,240 -0.01(-0.18%)
Jan 06, 2010 7.285 7.313 7.161 7.169 4,062,458,624 -0.12(-1.59%)
Jan 05, 2010 7.292 7.326 7.246 7.285 133,483,008 +0.01(+0.17%)
Jan 04, 2010 7.252 7.289 7.217 7.272 3,632,563,200 +0.11(+1.56%)
Dec 31, 2009 7.242 7.250 7.155 7.160 2,592,825,088 -0.03(-0.43%)
Dec 30, 2009 7.096 7.204 7.078 7.191 3,031,867,392 +0.09(+1.21%)
Dec 29, 2009 7.225 7.228 7.093 7.105 3,275,553,024 -0.09(-1.19%)
Dec 28, 2009 7.194 7.270 7.122 7.190 447,355,904 +0.09(+1.23%)
Dec 24, 2009 6.917 7.114 6.910 7.103 3,685,239,296 +0.24(+3.43%)
Dec 23, 2009 6.837 6.877 6.823 6.867 2,542,167,808 +0.06(+0.87%)
Dec 22, 2009 6.777 6.825 6.750 6.808 2,571,523,840 +0.07(+1.07%)
Dec 21, 2009 6.662 6.787 6.649 6.736 207,069,184 +0.10(+1.43%)
Dec 18, 2009 6.564 6.643 6.544 6.641 183,996,416 +0.12(+1.86%)
Dec 17, 2009 6.601 6.626 6.490 6.519 2,860,840,192 -0.11(-1.63%)
Dec 16, 2009 6.629 6.677 6.611 6.627 2,597,048,320 +0.03(+0.44%)
Dec 15, 2009 6.654 6.711 6.567 6.598 3,086,129,408 -0.10(-1.43%)
Dec 14, 2009 6.639 6.709 6.543 6.693 3,647,725,312 +0.08(+1.19%)
Dec 11, 2009 6.720 6.728 6.573 6.615 3,162,022,400 -0.06(-0.90%)
Dec 10, 2009 6.779 6.786 6.664 6.675 3,602,692,096 -0.05(-0.69%)
Dec 09, 2009 6.500 6.733 6.467 6.721 743,243,776 +0.27(+4.18%)
Dec 08, 2009 6.434 6.536 6.412 6.452 784,568,320 +0.03(+0.49%)
Dec 07, 2009 6.569 6.584 6.411 6.420 963,794,432 -0.15(-2.26%)
Dec 04, 2009 6.786 6.792 6.466 6.569 1,788,749,824 -0.11(-1.61%)
Dec 03, 2009 6.708 6.761 6.669 6.676 3,301,406,976 +0.01(+0.13%)
Dec 02, 2009 6.761 6.844 6.651 6.668 967,482,368 -0.03(-0.38%)
Dec 01, 2009 6.872 6.890 6.688 6.693 3,426,803,200 -0.10(-1.47%)
Nov 30, 2009 6.834 6.853 6.754 6.793 3,125,847,552 -0.02(-0.34%)
Nov 27, 2009 6.769 6.896 6.740 6.816 2,172,323,584 -0.12(-1.76%)
Nov 25, 2009 6.979 6.988 6.924 6.938 2,107,555,072 -0.01(-0.12%)
Nov 24, 2009 6.977 6.996 6.894 6.947 2,342,876,672 -0.05(-0.70%)
Nov 23, 2009 6.898 7.000 6.896 6.996 3,494,002,688 +0.20(+2.98%)
Nov 20, 2009 6.767 6.809 6.720 6.793 2,992,004,864 -0.02(-0.29%)
Nov 19, 2009 6.953 6.953 6.789 6.813 3,990,108,928 -0.19(-2.65%)
Nov 18, 2009 7.018 7.034 6.932 6.998 2,754,025,472 -0.04(-0.50%)
Nov 17, 2009 7.002 7.049 6.966 7.034 2,917,306,624 +0.01(+0.18%)
Nov 16, 2009 6.982 7.068 6.966 7.021 3,569,854,464 +0.07(+1.07%)
Nov 13, 2009 6.893 6.960 6.866 6.947 2,525,357,824 +0.08(+1.22%)
Nov 12, 2009 6.903 6.961 6.844 6.864 2,676,113,664 -0.04(-0.62%)
Nov 11, 2009 6.951 6.966 6.858 6.906 3,265,726,464 +0.01(+0.13%)
Nov 10, 2009 6.831 6.965 6.830 6.897 2,951,751,168 +0.05(+0.75%)
Nov 09, 2009 6.692 6.860 6.669 6.845 3,890,999,040 +0.24(+3.66%)
Nov 06, 2009 6.541 6.632 6.538 6.604 2,171,149,312 +0.01(+0.16%)
Nov 05, 2009 6.538 6.626 6.518 6.593 2,831,134,208 +0.11(+1.69%)
Nov 04, 2009 6.481 6.587 6.464 6.484 3,586,953,216 +0.07(+1.09%)
Nov 03, 2009 6.383 6.440 6.317 6.414 3,844,544,256 -0.02(-0.30%)
Nov 02, 2009 6.449 6.554 6.306 6.433 700,579,328 +0.03(+0.43%)
Oct 30, 2009 6.662 6.687 6.394 6.405 984,147,968 -0.27(-4.00%)
Oct 29, 2009 6.626 6.687 6.529 6.672 4,195,703,808 +0.13(+2.05%)
Oct 28, 2009 6.718 6.729 6.493 6.538 1,726,226,944 -0.17(-2.52%)
Oct 27, 2009 6.852 6.891 6.675 6.707 1,271,281,152 -0.17(-2.52%)
Oct 26, 2009 6.921 7.025 6.799 6.880 3,563,468,288 -0.05(-0.72%)
Oct 23, 2009 6.990 6.993 6.906 6.930 3,095,894,272 -0.04(-0.61%)
Oct 22, 2009 6.956 7.063 6.881 6.973 1,527,615,488 +0.01(+0.14%)
Oct 21, 2009 6.780 7.092 6.770 6.963 192,784,384 +0.21(+3.10%)
Oct 20, 2009 6.816 6.855 6.723 6.754 4,100,107,776 +0.30(+4.69%)
Oct 19, 2009 6.383 6.456 6.305 6.451 2,637,395,456 +0.06(+0.96%)
Oct 16, 2009 6.434 6.468 6.383 6.390 3,174,177,024 -0.09(-1.32%)
Oct 15, 2009 6.444 6.487 6.440 6.475 2,748,401,664 -0.02(-0.38%)
Oct 14, 2009 6.533 6.535 6.464 6.500 2,762,780,672 +0.04(+0.67%)
Oct 13, 2009 6.478 6.496 6.446 6.457 2,560,523,264 -0.03(-0.41%)
Oct 12, 2009 6.491 6.507 6.444 6.484 2,119,111,936 +0.01(+0.18%)
Oct 09, 2009 6.421 6.480 6.409 6.472 2,157,717,504 +0.04(+0.63%)
Oct 08, 2009 6.479 6.505 6.418 6.431 3,224,092,416 -0.03(-0.52%)
Oct 07, 2009 6.448 6.475 6.423 6.465 3,426,102,784 +0.01(+0.13%)
Oct 06, 2009 6.379 6.456 6.364 6.456 156,885,504 +0.14(+2.14%)
Oct 05, 2009 6.327 6.349 6.261 6.321 3,113,157,376 +0.04(+0.61%)
Oct 02, 2009 6.164 6.318 6.162 6.283 4,070,905,088 +0.14(+2.23%)
Oct 01, 2009 6.298 6.328 6.140 6.146 3,860,509,952 -0.15(-2.42%)
Sep 30, 2009 6.325 6.335 6.205 6.298 3,969,940,992 -0.00(-0.02%)
Sep 29, 2009 6.345 6.368 6.263 6.299 2,541,137,920 -0.03(-0.41%)
Sep 28, 2009 6.248 6.343 6.229 6.325 2,482,714,368 +0.13(+2.07%)
Sep 25, 2009 6.185 6.303 6.165 6.197 3,275,800,064 -0.05(-0.79%)
Sep 24, 2009 6.361 6.378 6.210 6.246 4,053,043,968 -0.06(-0.91%)
Sep 23, 2009 6.300 6.419 6.287 6.303 72,113,664 +0.03(+0.55%)
Sep 22, 2009 6.293 6.299 6.213 6.269 2,624,776,704 +0.02(+0.25%)
Sep 21, 2009 6.262 6.292 6.171 6.253 3,220,445,952 -0.03(-0.54%)
Sep 18, 2009 6.314 6.339 6.278 6.287 131,113,984 +0.02(+0.25%)
Sep 17, 2009 6.184 6.347 6.183 6.271 1,668,730,368 +0.09(+1.47%)
Sep 16, 2009 6.048 6.210 6.044 6.180 1,252,678,144 +0.23(+3.83%)
Sep 15, 2009 5.914 5.968 5.898 5.952 3,137,713,408 +0.05(+0.83%)
Sep 14, 2009 5.805 5.909 5.785 5.903 2,369,163,264 +0.05(+0.91%)
Sep 11, 2009 5.875 5.885 5.806 5.850 2,567,444,992 -0.01(-0.23%)
Sep 10, 2009 5.846 5.887 5.804 5.863 3,613,466,368 +0.05(+0.83%)
Sep 09, 2009 5.871 5.928 5.766 5.815 1,672,520,704 -0.06(-1.04%)
Sep 08, 2009 5.878 5.883 5.844 5.876 2,317,929,472 +0.09(+1.54%)
Sep 04, 2009 5.684 5.800 5.678 5.787 2,756,291,584 +0.13(+2.26%)
Sep 03, 2009 5.656 5.678 5.607 5.659 2,162,744,064 +0.05(+0.83%)
Sep 02, 2009 5.594 5.695 5.576 5.613 2,679,924,992 -0.00(-0.07%)
Sep 01, 2009 5.708 5.777 5.605 5.617 3,450,823,680 -0.10(-1.73%)
Aug 31, 2009 5.714 5.737 5.658 5.716 2,290,633,216 -0.06(-1.08%)
Aug 28, 2009 5.854 5.861 5.727 5.778 3,338,055,424 +0.02(+0.35%)
Aug 27, 2009 5.734 5.762 5.601 5.758 3,304,805,888 +0.07(+1.22%)
Aug 26, 2009 5.740 5.761 5.666 5.689 2,236,638,720 -0.07(-1.17%)
Aug 25, 2009 5.758 5.808 5.747 5.756 2,386,406,144 +0.01(+0.20%)
Aug 24, 2009 5.781 5.801 5.718 5.745 2,993,941,248 -0.01(-0.09%)
Aug 21, 2009 5.697 5.755 5.668 5.750 3,061,223,168 +0.10(+1.74%)
Aug 20, 2009 5.606 5.665 5.593 5.652 2,516,458,240 +0.06(+1.05%)
Aug 19, 2009 5.530 5.617 5.520 5.593 3,040,602,112 +0.02(+0.37%)
Aug 18, 2009 5.492 5.581 5.485 5.573 3,172,157,952 +0.15(+2.76%)
Aug 17, 2009 5.557 5.559 5.417 5.423 3,858,078,976 -0.24(-4.31%)
Aug 14, 2009 5.707 5.716 5.625 5.667 2,250,008,832 -0.06(-0.97%)
Aug 13, 2009 5.663 5.731 5.658 5.723 3,237,112,064 +0.11(+1.88%)
Aug 12, 2009 5.523 5.665 5.520 5.617 3,274,564,096 +0.08(+1.52%)
Aug 11, 2009 5.562 5.586 5.501 5.533 2,614,394,112 -0.06(-1.15%)
Aug 10, 2009 5.629 5.661 5.561 5.597 2,209,384,192 -0.03(-0.48%)
Aug 07, 2009 5.623 5.661 5.600 5.624 2,849,922,048 +0.05(+0.98%)
Aug 06, 2009 5.626 5.658 5.542 5.570 2,513,409,280 -0.04(-0.73%)
Aug 05, 2009 5.632 5.688 5.580 5.610 3,113,528,576 -0.01(-0.27%)
Aug 04, 2009 5.604 5.626 5.580 5.625 2,912,135,936 -0.03(-0.53%)
Aug 03, 2009 5.614 5.662 5.602 5.655 2,900,579,072 +0.10(+1.86%)
Jul 31, 2009 5.538 5.607 5.536 5.552 3,108,769,536 +0.02(+0.37%)
Jul 30, 2009 5.494 5.597 5.488 5.532 3,455,067,392 +0.09(+1.72%)
Jul 29, 2009 5.399 5.452 5.377 5.438 2,811,686,912 +0.00(+0.02%)
Jul 28, 2009 5.399 5.440 5.355 5.437 2,674,816,000 -0.00(-0.06%)
Jul 27, 2009 5.442 5.467 5.344 5.440 3,188,041,216 +0.00(+0.07%)
Jul 24, 2009 5.333 5.437 5.318 5.436 3,225,204,736 +0.07(+1.38%)
Jul 23, 2009 5.322 5.384 5.286 5.363 3,877,072,896 +0.04(+0.69%)
Jul 22, 2009 5.362 5.394 5.305 5.326 2,136,160,256 +0.18(+3.45%)
Jul 21, 2009 5.209 5.213 5.088 5.148 2,141,145,088 -0.05(-0.92%)
Jul 20, 2009 5.208 5.268 5.127 5.196 1,116,590,080 +0.04(+0.76%)
Jul 17, 2009 5.066 5.166 5.050 5.156 135,316,480 +0.14(+2.87%)
Jul 16, 2009 4.953 5.030 4.946 5.013 2,895,655,424 +0.02(+0.44%)
Jul 15, 2009 4.928 4.995 4.904 4.991 3,572,656,384 +0.16(+3.24%)
Jul 14, 2009 4.826 4.865 4.797 4.834 2,554,837,504 -0.00(-0.05%)
Jul 13, 2009 4.741 4.837 4.673 4.837 3,557,308,672 +0.13(+2.76%)
Jul 10, 2009 4.633 4.722 4.632 4.707 3,276,067,840 +0.07(+1.58%)
Jul 09, 2009 4.681 4.689 4.619 4.633 2,523,771,648 -0.03(-0.63%)
Jul 08, 2009 4.618 4.691 4.568 4.663 4,237,338,112 +0.06(+1.34%)
Jul 07, 2009 4.705 4.746 4.593 4.601 3,396,149,504 -0.11(-2.32%)
Jul 06, 2009 4.713 4.723 4.630 4.710 3,669,046,784 -0.05(-1.01%)
Jul 02, 2009 4.800 4.853 4.750 4.758 2,725,761,280 -0.10(-1.97%)
Jul 01, 2009 4.876 4.915 4.843 4.853 3,047,276,544 +0.01(+0.28%)
Jun 30, 2009 4.845 4.886 4.818 4.840 3,194,756,864 +0.02(+0.32%)
Jun 29, 2009 4.875 4.891 4.809 4.824 4,176,174,336 -0.02(-0.33%)
Jun 26, 2009 4.750 4.878 4.748 4.840 3,232,723,968 +0.09(+1.84%)
Jun 25, 2009 4.613 4.764 4.594 4.752 41,830,912 +0.12(+2.67%)
Jun 24, 2009 4.601 4.672 4.582 4.629 3,572,203,008 +0.08(+1.65%)
Jun 23, 2009 4.635 4.653 4.515 4.554 903,269,888 -0.11(-2.45%)
Jun 22, 2009 4.780 4.810 4.632 4.668 376,345,088 -0.07(-1.51%)
Jun 19, 2009 4.692 4.740 4.652 4.739 1,016,017,408 +0.12(+2.65%)
Jun 18, 2009 4.625 4.689 4.607 4.617 3,146,612,992 +0.01(+0.22%)
Jun 17, 2009 4.644 4.670 4.571 4.607 4,204,109,056 -0.03(-0.56%)
Jun 16, 2009 4.644 4.705 4.625 4.633 3,787,624,448 +0.01(+0.19%)
Jun 15, 2009 4.622 4.653 4.583 4.624 3,971,156,224 -0.03(-0.64%)
Jun 12, 2009 4.717 4.727 4.623 4.654 4,142,842,368 -0.10(-2.13%)
Jun 11, 2009 4.742 4.810 4.708 4.755 3,861,334,016 -0.01(-0.21%)
Jun 10, 2009 4.835 4.837 4.699 4.766 771,507,712 -0.08(-1.73%)
Jun 09, 2009 4.887 4.912 4.776 4.850 685,726,720 -0.04(-0.79%)
Jun 08, 2009 4.887 4.901 4.738 4.888 2,559,566,336 -0.03(-0.57%)
Jun 05, 2009 4.938 4.975 4.866 4.916 360,173,568 +0.03(+0.65%)
Jun 04, 2009 4.762 4.899 4.758 4.884 4,051,230,976 +0.09(+1.98%)
Jun 03, 2009 4.757 4.795 4.726 4.789 4,158,396,160 +0.05(+1.05%)
Jun 02, 2009 4.723 4.803 4.701 4.740 3,356,616,704 +0.00(+0.10%)
Jun 01, 2009 4.637 4.757 4.621 4.735 3,329,217,536 +0.12(+2.61%)
May 29, 2009 4.600 4.618 4.548 4.615 3,358,903,296 +0.03(+0.55%)
May 28, 2009 4.535 4.600 4.486 4.590 3,587,118,080 +0.07(+1.52%)
May 27, 2009 4.478 4.587 4.448 4.521 461,014,016 +0.08(+1.74%)
May 26, 2009 4.239 4.446 4.232 4.444 391,157,248 +0.28(+6.76%)
May 22, 2009 4.215 4.220 4.137 4.162 2,192,491,520 -0.06(-1.35%)
May 21, 2009 4.253 4.308 4.176 4.220 3,001,419,264 -0.06(-1.34%)
May 20, 2009 4.337 4.390 4.258 4.277 2,858,965,504 -0.05(-1.24%)
May 19, 2009 4.309 4.394 4.273 4.331 2,740,058,368 +0.03(+0.63%)
May 18, 2009 4.204 4.305 4.131 4.303 3,375,878,400 +0.14(+3.46%)
May 15, 2009 4.156 4.235 4.132 4.160 2,704,336,640 -0.02(-0.43%)
May 14, 2009 4.070 4.197 4.067 4.178 3,294,835,200 +0.12(+2.90%)
May 13, 2009 4.187 4.214 4.056 4.060 89,830,400 -0.17(-3.96%)
May 12, 2009 4.402 4.407 4.188 4.228 189,229,056 -0.17(-3.97%)
May 11, 2009 4.328 4.450 4.319 4.403 2,977,234,176 +0.01(+0.29%)
May 08, 2009 4.385 4.459 4.290 4.390 3,442,995,456 +0.00(+0.10%)
May 07, 2009 4.497 4.499 4.346 4.385 3,912,485,376 -0.12(-2.60%)
May 06, 2009 4.530 4.536 4.425 4.502 3,484,011,520 -0.01(-0.16%)
May 05, 2009 4.477 4.515 4.455 4.509 2,930,120,448 +0.02(+0.48%)
May 04, 2009 4.358 4.494 4.338 4.488 188,322,304 +0.16(+3.80%)
May 01, 2009 4.275 4.348 4.275 4.324 2,924,681,728 +0.05(+1.12%)
Apr 30, 2009 4.289 4.315 4.245 4.276 3,667,584,256 +0.02(+0.55%)
Apr 29, 2009 4.242 4.310 4.208 4.252 3,370,501,376 +0.04(+1.00%)
Apr 28, 2009 4.191 4.289 4.188 4.210 3,353,917,952 -0.03(-0.67%)
Apr 27, 2009 4.176 4.247 4.168 4.238 3,536,625,408 +0.03(+0.67%)
Apr 24, 2009 4.235 4.252 4.178 4.210 3,978,614,016 -0.05(-1.20%)
Apr 23, 2009 4.302 4.322 4.197 4.261 2,658,923,520 +0.13(+3.20%)
Apr 22, 2009 4.167 4.259 4.118 4.129 2,611,912,704 -0.01(-0.21%)
Apr 21, 2009 4.040 4.150 4.030 4.137 3,463,019,264 +0.04(+1.05%)
Apr 20, 2009 4.136 4.179 4.049 4.095 3,431,973,888 -0.10(-2.37%)
Apr 17, 2009 4.118 4.222 4.086 4.194 3,660,271,104 +0.07(+1.62%)
Apr 16, 2009 4.050 4.185 4.036 4.127 71,248,896 +0.13(+3.24%)
Apr 15, 2009 3.982 4.018 3.933 3.997 3,037,738,496 -0.02(-0.57%)
Apr 14, 2009 4.063 4.083 3.984 4.020 3,344,833,280 -0.06(-1.59%)
Apr 13, 2009 4.078 4.111 4.044 4.085 2,863,765,504 +0.02(+0.54%)
Apr 09, 2009 4.024 4.078 4.008 4.063 3,904,986,880 +0.11(+2.79%)
Apr 08, 2009 3.922 3.968 3.893 3.952 3,352,249,600 +0.04(+1.15%)
Apr 07, 2009 3.960 3.964 3.880 3.908 3,947,836,160 -0.12(-2.91%)
Apr 06, 2009 3.906 4.035 3.849 4.025 546,671,616 +0.08(+2.12%)
Apr 03, 2009 3.880 3.946 3.857 3.941 386,109,952 +0.11(+2.91%)
Apr 02, 2009 3.742 3.899 3.730 3.830 1,681,934,848 +0.14(+3.70%)
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.