Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.294 7.376 7.249 7.332 497,638,464 +0.02(+0.25%)
Aug 30, 2010 7.261 7.412 7.259 7.314 453,304,032 +0.03(+0.36%)
Aug 27, 2010 7.291 7.317 7.104 7.287 649,628,416 +0.04(+0.56%)
Aug 26, 2010 7.403 7.412 7.247 7.247 551,846,464 -0.08(-1.07%)
Aug 25, 2010 7.179 7.359 7.154 7.325 705,773,824 +0.09(+1.23%)
Aug 24, 2010 7.319 7.329 7.198 7.236 711,627,904 -0.18(-2.39%)
Aug 23, 2010 7.594 7.600 7.397 7.413 489,701,792 -0.12(-1.54%)
Aug 20, 2010 7.521 7.658 7.510 7.529 454,998,528 -0.01(-0.10%)
Aug 19, 2010 7.625 7.645 7.500 7.536 504,884,448 -0.10(-1.26%)
Aug 18, 2010 7.611 7.681 7.587 7.632 400,842,016 +0.03(+0.44%)
Aug 17, 2010 7.542 7.679 7.516 7.599 500,128,896 +0.13(+1.75%)
Aug 16, 2010 7.467 7.540 7.438 7.469 376,375,072 -0.04(-0.59%)
Aug 13, 2010 7.590 7.597 7.512 7.513 420,228,128 -0.08(-1.07%)
Aug 12, 2010 7.440 7.633 7.423 7.594 632,865,216 +0.05(+0.64%)
Aug 11, 2010 7.703 7.711 7.534 7.546 732,880,768 -0.28(-3.55%)
Aug 10, 2010 7.837 7.855 7.768 7.824 534,756,704 -0.07(-0.89%)
Aug 09, 2010 7.886 7.906 7.828 7.894 358,610,720 +0.05(+0.64%)
Aug 06, 2010 7.835 7.886 7.770 7.844 526,978,624 -0.05(-0.61%)
Aug 05, 2010 7.894 7.937 7.858 7.893 342,346,592 -0.04(-0.49%)
Aug 04, 2010 7.927 7.971 7.851 7.931 497,802,624 +0.03(+0.40%)
Aug 03, 2010 7.872 7.940 7.824 7.900 493,521,856 +0.00(+0.03%)
Aug 02, 2010 7.855 7.920 7.830 7.897 505,280,704 +0.14(+1.79%)
Jul 30, 2010 7.718 7.832 7.688 7.758 531,055,296 -0.03(-0.33%)
Jul 29, 2010 7.863 7.921 7.724 7.784 762,111,360 -0.09(-1.09%)
Jul 28, 2010 7.952 8.022 7.849 7.870 615,146,560 -0.09(-1.18%)
Jul 27, 2010 7.868 7.986 7.850 7.964 691,917,568 +0.14(+1.85%)
Jul 26, 2010 7.841 7.844 7.772 7.820 497,436,096 -0.02(-0.25%)
Jul 23, 2010 7.754 7.853 7.729 7.840 631,629,248 +0.03(+0.35%)
Jul 22, 2010 7.771 7.841 7.700 7.812 763,590,272 +0.14(+1.88%)
Jul 21, 2010 7.995 7.997 7.660 7.668 1,403,260,672 +0.07(+0.93%)
Jul 20, 2010 7.326 7.627 7.239 7.597 1,264,902,784 +0.19(+2.57%)
Jul 19, 2010 7.536 7.536 7.226 7.407 1,212,346,112 -0.13(-1.73%)
Jul 16, 2010 7.636 7.690 7.492 7.537 1,231,385,088 -0.05(-0.62%)
Jul 15, 2010 7.486 7.750 7.458 7.584 974,617,216 -0.04(-0.51%)
Jul 14, 2010 7.521 7.715 7.510 7.622 961,540,352 +0.03(+0.37%)
Jul 13, 2010 7.730 7.733 7.432 7.594 1,408,358,144 -0.17(-2.13%)
Jul 12, 2010 7.797 7.897 7.686 7.760 665,763,648 -0.07(-0.90%)
Jul 09, 2010 7.748 7.838 7.695 7.830 513,432,608 +0.05(+0.59%)
Jul 08, 2010 7.916 7.929 7.687 7.784 873,089,408 -0.02(-0.22%)
Jul 07, 2010 7.555 7.804 7.532 7.801 773,987,712 +0.30(+4.04%)
Jul 06, 2010 7.570 7.624 7.424 7.499 727,805,312 +0.05(+0.68%)
Jul 02, 2010 7.555 7.568 7.335 7.448 822,414,528 -0.05(-0.62%)
Jul 01, 2010 7.670 7.685 7.335 7.494 1,210,754,176 -0.09(-1.21%)
Jun 30, 2010 7.742 7.780 7.540 7.586 874,556,928 -0.14(-1.81%)
Jun 29, 2010 7.966 7.974 7.670 7.726 1,340,947,968 -0.32(-3.95%)
Jun 25, 2010 8.145 8.151 8.017 8.043 651,232,704 -0.07(-0.85%)
Jun 24, 2010 8.173 8.239 8.086 8.113 845,898,752 -0.06(-0.73%)
Jun 23, 2010 8.281 8.284 8.080 8.172 909,335,232 -0.09(-1.05%)
Jun 22, 2010 8.208 8.323 8.188 8.259 847,872,896 +0.11(+1.36%)
Jun 21, 2010 8.375 8.415 8.105 8.148 918,633,600 -0.12(-1.42%)
Jun 18, 2010 8.211 8.294 8.186 8.266 929,136,128 +0.07(+0.81%)
Jun 17, 2010 8.161 8.230 8.128 8.199 1,032,339,264 +0.14(+1.73%)
Jun 16, 2010 7.875 8.075 7.860 8.060 926,986,688 +0.23(+2.91%)
Jun 15, 2010 7.710 7.837 7.706 7.832 691,415,808 +0.16(+2.13%)
Jun 14, 2010 7.720 7.816 7.661 7.669 713,174,272 +0.02(+0.30%)
Jun 11, 2010 7.486 7.656 7.461 7.646 645,081,792 +0.09(+1.20%)
Jun 10, 2010 7.384 7.569 7.305 7.555 918,251,456 +0.22(+3.01%)
Jun 09, 2010 7.584 7.597 7.313 7.335 1,010,617,728 -0.18(-2.46%)
Jun 08, 2010 7.638 7.654 7.409 7.520 1,184,113,280 -0.05(-0.64%)
Jun 07, 2010 7.790 7.816 7.556 7.568 1,049,436,736 -0.15(-1.96%)
Jun 04, 2010 7.787 7.899 7.679 7.720 898,136,448 -0.22(-2.72%)
Jun 03, 2010 7.998 8.009 7.854 7.936 769,367,360 -0.03(-0.31%)
Jun 02, 2010 7.978 7.986 7.852 7.961 814,149,888 +0.09(+1.20%)
Jun 01, 2010 7.832 8.021 7.810 7.866 1,036,142,528 +0.12(+1.54%)
May 28, 2010 7.641 7.823 7.641 7.747 965,837,696 +0.11(+1.39%)
May 27, 2010 7.558 7.657 7.513 7.641 786,677,952 +0.28(+3.79%)
May 26, 2010 7.542 7.604 7.351 7.362 1,006,239,680 -0.03(-0.45%)
May 25, 2010 7.219 7.442 7.153 7.396 1,239,657,728 -0.05(-0.62%)
May 24, 2010 7.458 7.567 7.427 7.442 892,250,816 +0.13(+1.83%)
May 21, 2010 7.022 7.374 6.977 7.308 1,449,334,016 +0.14(+1.92%)
May 20, 2010 7.142 7.354 7.124 7.171 1,516,555,520 -0.32(-4.26%)
May 19, 2010 7.525 7.628 7.385 7.490 1,213,581,184 -0.12(-1.59%)
May 18, 2010 7.750 7.798 7.548 7.611 924,847,936 -0.06(-0.73%)
May 17, 2010 7.682 7.726 7.471 7.667 902,580,736 +0.01(+0.16%)
May 14, 2010 7.696 7.735 7.525 7.655 900,651,264 -0.14(-1.76%)
May 13, 2010 7.939 7.992 7.733 7.792 709,255,424 -0.11(-1.42%)
May 12, 2010 7.819 7.936 7.802 7.904 774,143,360 +0.17(+2.17%)
May 11, 2010 7.815 7.838 7.555 7.736 1,005,455,808 +0.08(+1.00%)
May 10, 2010 7.630 7.680 7.495 7.660 1,163,262,976 +0.55(+7.69%)
May 07, 2010 7.350 7.436 6.792 7.113 1,984,716,672 -0.31(-4.22%)
May 06, 2010 7.655 7.789 6.009 7.427 1,515,002,112 -0.29(-3.80%)
May 05, 2010 7.620 7.785 7.502 7.720 1,044,788,736 -0.08(-1.04%)
May 04, 2010 7.929 7.941 7.743 7.802 856,134,016 -0.23(-2.88%)
May 03, 2010 7.957 8.079 7.928 8.033 537,159,744 +0.16(+2.01%)
Apr 30, 2010 8.122 8.160 7.872 7.874 642,376,960 -0.23(-2.81%)
Apr 29, 2010 7.933 8.143 7.902 8.102 661,261,056 +0.21(+2.69%)
Apr 28, 2010 7.939 7.962 7.733 7.890 897,291,456 -0.01(-0.17%)
Apr 27, 2010 8.061 8.078 7.857 7.903 839,507,072 -0.22(-2.77%)
Apr 26, 2010 8.200 8.217 8.088 8.128 566,864,128 -0.04(-0.49%)
Apr 23, 2010 8.082 8.209 8.053 8.168 943,741,376 +0.13(+1.64%)
Apr 22, 2010 7.788 8.045 7.727 8.037 938,644,608 +0.22(+2.80%)
Apr 21, 2010 7.805 7.849 7.713 7.818 1,162,562,944 +0.44(+5.98%)
Apr 20, 2010 7.496 7.517 7.327 7.377 864,067,328 -0.07(-1.00%)
Apr 19, 2010 7.450 7.476 7.292 7.451 670,816,448 -0.01(-0.13%)
Apr 16, 2010 7.497 7.574 7.375 7.461 888,783,808 -0.05(-0.61%)
Apr 15, 2010 7.413 7.511 7.404 7.507 445,293,952 +0.10(+1.31%)
Apr 14, 2010 7.397 7.413 7.361 7.410 477,985,984 +0.10(+1.34%)
Apr 13, 2010 7.294 7.323 7.272 7.312 361,664,160 +0.00(+0.06%)
Apr 12, 2010 7.305 7.331 7.293 7.307 394,363,040 +0.02(+0.21%)
Apr 09, 2010 7.281 7.295 7.252 7.292 395,734,464 +0.06(+0.77%)
Apr 08, 2010 7.252 7.285 7.179 7.237 678,191,360 -0.02(-0.27%)
Apr 07, 2010 7.230 7.296 7.198 7.256 743,539,648 +0.03(+0.44%)
Apr 06, 2010 7.184 7.245 7.148 7.224 528,424,672 +0.03(+0.44%)
Apr 05, 2010 7.087 7.193 7.081 7.193 807,342,464 +0.08(+1.07%)
Apr 01, 2010 7.160 7.200 7.020 7.117 704,687,104 +0.03(+0.41%)
Mar 31, 2010 7.102 7.136 7.071 7.087 3,569,868,544 -0.03(-0.36%)
Mar 30, 2010 7.136 7.162 7.065 7.113 76,066,304 +0.10(+1.49%)
Mar 29, 2010 7.027 7.053 6.986 7.009 187,427,840 +0.04(+0.65%)
Mar 26, 2010 6.905 6.995 6.893 6.964 1,017,442,304 +0.13(+1.88%)
Mar 25, 2010 6.964 6.966 6.824 6.836 200,193,536 -0.08(-1.19%)
Mar 24, 2010 6.865 6.943 6.862 6.918 660,216,832 +0.03(+0.44%)
Mar 23, 2010 6.805 6.900 6.759 6.887 698,768,896 +0.11(+1.61%)
Mar 22, 2010 6.649 6.816 6.640 6.778 3,783,400,960 +0.08(+1.12%)
Mar 19, 2010 6.780 6.793 6.672 6.703 342,448,128 -0.07(-1.07%)
Mar 18, 2010 6.759 6.786 6.714 6.775 2,835,850,752 +0.02(+0.24%)
Mar 17, 2010 6.783 6.830 6.734 6.759 3,738,118,400 -0.01(-0.15%)
Mar 16, 2010 6.761 6.785 6.711 6.769 3,704,556,544 +0.02(+0.27%)
Mar 15, 2010 6.797 6.801 6.643 6.751 4,090,795,008 -0.08(-1.22%)
Mar 12, 2010 6.857 6.868 6.808 6.834 3,451,033,088 +0.03(+0.49%)
Mar 11, 2010 6.753 6.801 6.735 6.801 3,362,974,464 +0.02(+0.29%)
Mar 10, 2010 6.751 6.800 6.732 6.781 647,265,280 +0.05(+0.82%)
Mar 09, 2010 6.584 6.786 6.571 6.726 3,333,341,696 +0.12(+1.80%)
Mar 08, 2010 6.635 6.638 6.582 6.607 3,563,485,952 +0.00(+0.06%)
Mar 05, 2010 6.482 6.626 6.473 6.603 3,162,260,480 +0.25(+3.91%)
Mar 04, 2010 6.312 6.361 6.292 6.355 3,034,227,200 +0.04(+0.66%)
Mar 03, 2010 6.301 6.330 6.271 6.313 3,084,059,136 +0.01(+0.23%)
Mar 02, 2010 6.331 6.358 6.265 6.299 401,308,672 -0.00(-0.07%)
Mar 01, 2010 6.205 6.318 6.196 6.303 264,925,696 +0.13(+2.14%)
Feb 26, 2010 6.104 6.188 6.092 6.171 4,206,497,280 +0.08(+1.30%)
Feb 25, 2010 5.953 6.118 5.938 6.092 1,218,464,768 +0.04(+0.67%)
Feb 24, 2010 5.978 6.075 5.967 6.052 3,817,775,360 +0.11(+1.83%)
Feb 23, 2010 6.032 6.072 5.902 5.943 472,168,448 -0.10(-1.68%)
Feb 22, 2010 6.102 6.107 6.007 6.045 3,237,500,672 -0.04(-0.62%)
Feb 19, 2010 6.088 6.128 6.065 6.082 3,443,954,176 -0.04(-0.62%)
Feb 18, 2010 6.081 6.149 6.060 6.120 3,504,926,976 +0.01(+0.19%)
Feb 17, 2010 6.158 6.162 6.058 6.109 3,617,426,176 -0.03(-0.42%)
Feb 16, 2010 6.090 6.143 6.078 6.134 212,239,360 +0.09(+1.51%)
Feb 12, 2010 5.975 6.081 5.896 6.043 1,138,413,568 +0.05(+0.86%)
Feb 11, 2010 5.877 6.024 5.853 5.992 267,015,168 +0.11(+1.82%)
Feb 10, 2010 5.908 5.929 5.859 5.885 3,070,040,064 -0.03(-0.55%)
Feb 09, 2010 5.924 5.956 5.874 5.917 951,224,320 +0.06(+1.07%)
Feb 08, 2010 5.902 5.968 5.851 5.855 3,964,532,224 -0.04(-0.69%)
Feb 05, 2010 5.810 5.911 5.756 5.895 2,753,484,800 +0.10(+1.78%)
Feb 04, 2010 5.933 5.983 5.778 5.792 1,985,440,768 -0.22(-3.60%)
Feb 03, 2010 5.886 6.038 5.864 6.009 805,673,984 +0.10(+1.72%)
Feb 02, 2010 5.909 5.921 5.832 5.907 1,493,805,568 +0.03(+0.58%)
Feb 01, 2010 5.802 5.911 5.769 5.873 1,920,986,624 +0.08(+1.39%)
Jan 29, 2010 6.064 6.098 5.738 5.792 1,738,144,768 -0.22(-3.63%)
Jan 28, 2010 6.181 6.198 5.993 6.010 1,137,585,152 -0.26(-4.13%)
Jan 27, 2010 6.238 6.351 6.018 6.270 1,393,992,704 +0.06(+0.94%)
Jan 26, 2010 6.211 6.445 6.110 6.211 2,592,142,336 +0.09(+1.41%)
Jan 25, 2010 6.108 6.174 6.038 6.124 243,974,144 +0.16(+2.69%)
Jan 22, 2010 6.236 6.258 5.946 5.964 3,014,273,024 -0.31(-4.96%)
Jan 21, 2010 6.396 6.433 6.249 6.275 746,209,792 -0.11(-1.73%)
Jan 20, 2010 6.482 6.501 6.318 6.386 779,354,112 -0.10(-1.54%)
Jan 19, 2010 6.283 6.490 6.250 6.485 1,756,288,512 +0.27(+4.42%)
Jan 15, 2010 6.362 6.382 6.209 6.211 629,440,000 -0.11(-1.67%)
Jan 14, 2010 6.337 6.347 6.304 6.316 3,588,390,400 -0.04(-0.58%)
Jan 13, 2010 6.269 6.362 6.156 6.353 727,455,744 +0.09(+1.41%)
Jan 12, 2010 6.309 6.327 6.225 6.265 632,689,152 -0.07(-1.14%)
Jan 11, 2010 6.418 6.424 6.287 6.337 3,831,561,984 -0.06(-0.88%)
Jan 08, 2010 6.343 6.394 6.305 6.393 3,710,382,336 +0.04(+0.66%)
Jan 07, 2010 6.386 6.394 6.305 6.351 3,955,085,824 -0.01(-0.18%)
Jan 06, 2010 6.466 6.491 6.356 6.363 282,055,168 -0.10(-1.59%)
Jan 05, 2010 6.472 6.502 6.431 6.466 694,404,608 +0.01(+0.17%)
Jan 04, 2010 6.437 6.469 6.405 6.454 4,092,675,072 +0.10(+1.56%)
Dec 31, 2009 6.428 6.434 6.350 6.355 2,921,240,576 -0.03(-0.43%)
Dec 30, 2009 6.298 6.394 6.282 6.383 3,415,893,248 +0.08(+1.21%)
Dec 29, 2009 6.413 6.415 6.295 6.306 3,690,444,800 -0.08(-1.19%)
Dec 28, 2009 6.385 6.453 6.322 6.382 1,048,033,792 +0.08(+1.23%)
Dec 24, 2009 6.139 6.314 6.133 6.305 4,152,023,296 +0.21(+3.43%)
Dec 23, 2009 6.068 6.104 6.056 6.095 2,864,166,912 +0.05(+0.87%)
Dec 22, 2009 6.015 6.058 5.991 6.043 2,897,241,088 +0.06(+1.07%)
Dec 21, 2009 5.913 6.024 5.901 5.978 777,311,744 +0.08(+1.43%)
Dec 18, 2009 5.826 5.896 5.809 5.894 751,316,480 +0.11(+1.86%)
Dec 17, 2009 5.859 5.881 5.760 5.786 3,223,203,072 -0.10(-1.63%)
Dec 16, 2009 5.884 5.926 5.867 5.882 2,925,998,592 +0.03(+0.44%)
Dec 15, 2009 5.906 5.957 5.829 5.856 3,477,028,352 -0.08(-1.43%)
Dec 14, 2009 5.892 5.954 5.807 5.941 4,109,757,696 +0.07(+1.19%)
Dec 11, 2009 5.965 5.972 5.834 5.871 3,562,534,144 -0.05(-0.90%)
Dec 10, 2009 6.017 6.023 5.915 5.924 4,059,020,544 -0.04(-0.69%)
Dec 09, 2009 5.769 5.976 5.740 5.966 1,381,399,552 +0.24(+4.18%)
Dec 08, 2009 5.711 5.801 5.691 5.726 1,427,958,784 +0.03(+0.49%)
Dec 07, 2009 5.830 5.844 5.690 5.699 1,629,885,952 -0.13(-2.26%)
Dec 04, 2009 6.023 6.028 5.739 5.830 2,559,332,864 -0.10(-1.61%)
Dec 03, 2009 5.954 6.001 5.919 5.926 3,719,573,504 +0.01(+0.13%)
Dec 02, 2009 6.000 6.075 5.904 5.918 1,634,040,832 -0.02(-0.38%)
Dec 01, 2009 6.099 6.115 5.936 5.940 3,860,852,992 -0.09(-1.47%)
Nov 30, 2009 6.065 6.083 5.995 6.029 3,521,777,408 -0.02(-0.34%)
Nov 27, 2009 6.008 6.121 5.983 6.050 2,447,476,992 -0.11(-1.76%)
Nov 25, 2009 6.195 6.202 6.145 6.158 2,374,504,704 -0.01(-0.12%)
Nov 24, 2009 6.193 6.209 6.119 6.166 2,639,632,896 -0.04(-0.70%)
Nov 23, 2009 6.122 6.213 6.121 6.209 3,936,564,224 +0.18(+2.98%)
Nov 20, 2009 6.006 6.044 5.964 6.029 3,370,981,632 -0.02(-0.29%)
Nov 19, 2009 6.171 6.171 6.026 6.047 200,541,696 -0.16(-2.65%)
Nov 18, 2009 6.229 6.243 6.153 6.212 3,102,859,264 -0.03(-0.50%)
Nov 17, 2009 6.215 6.256 6.183 6.243 3,286,822,144 +0.01(+0.18%)
Nov 16, 2009 6.197 6.273 6.183 6.232 4,022,023,680 +0.07(+1.07%)
Nov 13, 2009 6.118 6.178 6.094 6.166 2,845,227,520 +0.07(+1.22%)
Nov 12, 2009 6.127 6.179 6.075 6.092 3,015,078,656 -0.04(-0.62%)
Nov 11, 2009 6.169 6.183 6.087 6.130 3,679,373,824 +0.01(+0.13%)
Nov 10, 2009 6.063 6.182 6.062 6.122 3,325,629,184 +0.05(+0.75%)
Nov 09, 2009 5.940 6.089 5.919 6.076 88,878,080 +0.21(+3.66%)
Nov 06, 2009 5.806 5.887 5.803 5.861 2,446,153,984 +0.01(+0.16%)
Nov 05, 2009 5.803 5.881 5.785 5.852 3,189,734,656 +0.10(+1.69%)
Nov 04, 2009 5.752 5.846 5.737 5.755 4,041,287,936 +0.06(+1.09%)
Nov 03, 2009 5.665 5.716 5.607 5.693 36,539,392 -0.02(-0.30%)
Nov 02, 2009 5.724 5.817 5.597 5.709 1,333,330,944 +0.02(+0.43%)
Oct 30, 2009 5.913 5.935 5.675 5.685 1,652,817,408 -0.24(-4.00%)
Oct 29, 2009 5.881 5.936 5.795 5.922 432,177,664 +0.12(+2.05%)
Oct 28, 2009 5.963 5.972 5.763 5.803 2,488,890,368 -0.15(-2.52%)
Oct 27, 2009 6.082 6.117 5.925 5.953 1,976,319,488 -0.15(-2.52%)
Oct 26, 2009 6.143 6.235 6.035 6.107 4,014,828,544 -0.04(-0.72%)
Oct 23, 2009 6.204 6.207 6.129 6.151 3,488,030,208 -0.04(-0.61%)
Oct 22, 2009 6.174 6.269 6.108 6.189 2,265,122,304 +0.01(+0.14%)
Oct 21, 2009 6.017 6.295 6.009 6.180 1,305,231,360 +0.19(+3.10%)
Oct 20, 2009 6.050 6.085 5.967 5.994 868,487,168 +0.27(+4.69%)
Oct 19, 2009 5.665 5.730 5.596 5.726 3,515,470,848 +0.05(+0.96%)
Oct 16, 2009 5.711 5.741 5.665 5.671 3,576,228,352 -0.08(-1.32%)
Oct 15, 2009 5.719 5.758 5.716 5.747 3,096,523,008 -0.02(-0.38%)
Oct 14, 2009 5.798 5.800 5.737 5.769 3,112,723,200 +0.04(+0.67%)
Oct 13, 2009 5.749 5.766 5.721 5.731 2,884,847,360 -0.02(-0.41%)
Oct 12, 2009 5.761 5.776 5.719 5.755 2,387,525,376 +0.01(+0.18%)
Oct 09, 2009 5.699 5.751 5.689 5.744 2,431,021,056 +0.04(+0.63%)
Oct 08, 2009 5.750 5.774 5.697 5.708 3,632,466,176 -0.03(-0.52%)
Oct 07, 2009 5.723 5.747 5.701 5.738 3,860,064,000 +0.01(+0.13%)
Oct 06, 2009 5.662 5.731 5.649 5.731 720,771,584 +0.12(+2.15%)
Oct 05, 2009 5.616 5.636 5.557 5.610 3,507,479,808 +0.03(+0.61%)
Oct 02, 2009 5.471 5.608 5.469 5.576 291,571,712 +0.12(+2.23%)
Oct 01, 2009 5.590 5.616 5.450 5.455 54,526,976 -0.14(-2.42%)
Sep 30, 2009 5.614 5.623 5.507 5.590 177,819,136 -0.00(-0.02%)
Sep 29, 2009 5.632 5.652 5.559 5.591 2,863,006,464 -0.02(-0.41%)
Sep 28, 2009 5.545 5.630 5.529 5.614 2,797,182,720 +0.11(+2.07%)
Sep 25, 2009 5.489 5.595 5.472 5.500 3,690,723,328 -0.04(-0.79%)
Sep 24, 2009 5.646 5.661 5.512 5.544 271,448,064 -0.05(-0.91%)
Sep 23, 2009 5.592 5.697 5.580 5.595 625,262,080 +0.03(+0.55%)
Sep 22, 2009 5.585 5.591 5.515 5.564 2,957,239,296 +0.01(+0.25%)
Sep 21, 2009 5.558 5.584 5.478 5.550 3,628,357,888 -0.03(-0.54%)
Sep 18, 2009 5.605 5.626 5.572 5.580 691,735,552 +0.01(+0.25%)
Sep 17, 2009 5.488 5.633 5.488 5.566 2,424,111,104 +0.08(+1.47%)
Sep 16, 2009 5.368 5.512 5.365 5.485 1,955,360,256 +0.20(+3.83%)
Sep 15, 2009 5.249 5.297 5.235 5.283 3,535,146,240 +0.04(+0.83%)
Sep 14, 2009 5.152 5.245 5.135 5.239 2,669,249,024 +0.05(+0.91%)
Sep 11, 2009 5.215 5.223 5.153 5.192 2,892,645,888 -0.01(-0.23%)
Sep 10, 2009 5.189 5.225 5.152 5.204 4,071,159,552 +0.04(+0.83%)
Sep 09, 2009 5.211 5.262 5.118 5.161 2,428,381,696 -0.05(-1.04%)
Sep 08, 2009 5.217 5.222 5.187 5.215 2,611,525,632 +0.08(+1.54%)
Sep 04, 2009 5.045 5.148 5.039 5.136 3,105,412,352 +0.11(+2.26%)
Sep 03, 2009 5.020 5.040 4.976 5.023 2,436,684,288 +0.04(+0.83%)
Sep 02, 2009 4.965 5.055 4.949 4.982 3,019,372,800 -0.00(-0.07%)
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.