Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.122 8.160 7.872 7.874 642,375,936 -0.23(-2.81%)
Apr 29, 2010 7.933 8.143 7.902 8.102 661,259,968 +0.21(+2.69%)
Apr 28, 2010 7.939 7.962 7.733 7.890 897,289,984 -0.01(-0.17%)
Apr 27, 2010 8.061 8.078 7.857 7.903 839,505,728 -0.22(-2.77%)
Apr 26, 2010 8.200 8.217 8.088 8.128 566,863,168 -0.04(-0.49%)
Apr 23, 2010 8.082 8.209 8.053 8.168 943,739,904 +0.13(+1.64%)
Apr 22, 2010 7.788 8.045 7.727 8.037 938,643,072 +0.22(+2.80%)
Apr 21, 2010 7.805 7.849 7.713 7.818 1,162,561,024 +0.44(+5.98%)
Apr 20, 2010 7.496 7.517 7.327 7.377 864,065,920 -0.07(-1.00%)
Apr 19, 2010 7.450 7.476 7.292 7.451 670,815,360 -0.01(-0.13%)
Apr 16, 2010 7.497 7.574 7.375 7.461 888,782,400 -0.05(-0.61%)
Apr 15, 2010 7.413 7.511 7.404 7.507 445,293,248 +0.10(+1.31%)
Apr 14, 2010 7.397 7.413 7.361 7.410 477,985,216 +0.10(+1.34%)
Apr 13, 2010 7.294 7.323 7.272 7.312 361,663,584 +0.00(+0.06%)
Apr 12, 2010 7.305 7.331 7.293 7.307 394,362,400 +0.02(+0.21%)
Apr 09, 2010 7.281 7.295 7.252 7.292 395,733,824 +0.06(+0.77%)
Apr 08, 2010 7.252 7.285 7.179 7.237 678,190,272 -0.02(-0.27%)
Apr 07, 2010 7.230 7.296 7.198 7.256 743,538,432 +0.03(+0.44%)
Apr 06, 2010 7.184 7.245 7.148 7.224 528,423,840 +0.03(+0.44%)
Apr 05, 2010 7.087 7.193 7.081 7.193 807,341,184 +0.08(+1.07%)
Apr 01, 2010 7.160 7.200 7.020 7.117 704,678,912 +0.03(+0.41%)
Mar 31, 2010 7.102 7.136 7.071 7.087 3,569,862,912 -0.03(-0.36%)
Mar 30, 2010 7.136 7.162 7.065 7.113 76,059,136 +0.10(+1.49%)
Mar 29, 2010 7.027 7.053 6.986 7.009 187,420,672 +0.04(+0.65%)
Mar 26, 2010 6.905 6.995 6.893 6.964 1,017,434,112 +0.13(+1.88%)
Mar 25, 2010 6.964 6.966 6.824 6.836 200,186,368 -0.08(-1.19%)
Mar 24, 2010 6.865 6.943 6.862 6.918 660,208,640 +0.03(+0.44%)
Mar 23, 2010 6.805 6.900 6.759 6.887 698,760,704 +0.11(+1.61%)
Mar 22, 2010 6.649 6.816 6.640 6.778 3,783,394,816 +0.08(+1.12%)
Mar 19, 2010 6.780 6.793 6.672 6.703 342,440,448 -0.07(-1.07%)
Mar 18, 2010 6.759 6.786 6.714 6.775 2,835,846,144 +0.02(+0.24%)
Mar 17, 2010 6.783 6.830 6.734 6.759 3,738,112,256 -0.01(-0.15%)
Mar 16, 2010 6.761 6.785 6.711 6.769 3,704,550,656 +0.02(+0.27%)
Mar 15, 2010 6.797 6.801 6.643 6.751 4,090,788,352 -0.08(-1.22%)
Mar 12, 2010 6.857 6.868 6.808 6.834 3,451,027,456 +0.03(+0.49%)
Mar 11, 2010 6.753 6.801 6.735 6.801 3,362,969,088 +0.02(+0.29%)
Mar 10, 2010 6.751 6.800 6.732 6.781 647,257,088 +0.05(+0.82%)
Mar 09, 2010 6.584 6.786 6.571 6.726 3,333,329,408 +0.12(+1.80%)
Mar 08, 2010 6.635 6.638 6.582 6.607 3,563,480,064 +0.00(+0.06%)
Mar 05, 2010 6.482 6.626 6.473 6.603 3,162,248,704 +0.25(+3.91%)
Mar 04, 2010 6.312 6.361 6.292 6.355 3,034,222,336 +0.04(+0.66%)
Mar 03, 2010 6.301 6.330 6.271 6.313 3,084,054,016 +0.01(+0.23%)
Mar 02, 2010 6.331 6.359 6.265 6.299 401,300,992 -0.00(-0.07%)
Mar 01, 2010 6.205 6.318 6.196 6.303 264,918,528 +0.13(+2.14%)
Feb 26, 2010 6.104 6.188 6.092 6.171 4,206,490,368 +0.08(+1.30%)
Feb 25, 2010 5.953 6.118 5.938 6.092 1,218,456,064 +0.04(+0.67%)
Feb 24, 2010 5.979 6.075 5.967 6.052 3,817,769,216 +0.11(+1.83%)
Feb 23, 2010 6.032 6.072 5.902 5.943 472,160,768 -0.10(-1.68%)
Feb 22, 2010 6.102 6.107 6.007 6.045 3,237,495,296 -0.04(-0.62%)
Feb 19, 2010 6.088 6.128 6.065 6.082 3,443,948,544 -0.04(-0.62%)
Feb 18, 2010 6.081 6.149 6.060 6.120 3,504,921,344 +0.01(+0.19%)
Feb 17, 2010 6.158 6.162 6.058 6.109 3,617,420,288 -0.03(-0.42%)
Feb 16, 2010 6.090 6.143 6.078 6.134 212,232,192 +0.09(+1.51%)
Feb 12, 2010 5.975 6.081 5.896 6.043 1,138,404,352 +0.05(+0.86%)
Feb 11, 2010 5.877 6.024 5.853 5.992 267,008,000 +0.11(+1.82%)
Feb 10, 2010 5.908 5.929 5.859 5.885 3,070,035,200 -0.03(-0.55%)
Feb 09, 2010 5.924 5.956 5.874 5.917 951,215,616 +0.06(+1.07%)
Feb 08, 2010 5.902 5.968 5.851 5.855 3,964,525,824 -0.04(-0.69%)
Feb 05, 2010 5.810 5.911 5.756 5.895 2,753,473,536 +0.10(+1.78%)
Feb 04, 2010 5.933 5.983 5.778 5.792 1,985,430,528 -0.22(-3.60%)
Feb 03, 2010 5.886 6.038 5.864 6.009 805,665,792 +0.10(+1.72%)
Feb 02, 2010 5.909 5.921 5.832 5.907 1,493,796,352 +0.03(+0.58%)
Feb 01, 2010 5.802 5.911 5.769 5.873 1,920,976,896 +0.08(+1.39%)
Jan 29, 2010 6.064 6.098 5.738 5.792 1,738,127,360 -0.22(-3.63%)
Jan 28, 2010 6.181 6.198 5.993 6.010 1,137,569,792 -0.26(-4.13%)
Jan 27, 2010 6.238 6.351 6.018 6.270 1,393,970,176 +0.06(+0.94%)
Jan 26, 2010 6.211 6.445 6.110 6.211 2,592,116,736 +0.09(+1.41%)
Jan 25, 2010 6.108 6.174 6.038 6.124 243,959,808 +0.16(+2.69%)
Jan 22, 2010 6.236 6.258 5.946 5.964 3,014,261,248 -0.31(-4.96%)
Jan 21, 2010 6.396 6.433 6.249 6.275 746,201,600 -0.11(-1.73%)
Jan 20, 2010 6.482 6.501 6.318 6.386 779,345,920 -0.10(-1.54%)
Jan 19, 2010 6.283 6.490 6.250 6.485 1,756,278,784 +0.27(+4.42%)
Jan 15, 2010 6.362 6.382 6.209 6.211 629,431,808 -0.11(-1.67%)
Jan 14, 2010 6.337 6.347 6.304 6.316 3,588,384,768 -0.04(-0.58%)
Jan 13, 2010 6.269 6.362 6.156 6.353 727,447,552 +0.09(+1.41%)
Jan 12, 2010 6.309 6.327 6.226 6.265 632,681,472 -0.07(-1.14%)
Jan 11, 2010 6.418 6.424 6.287 6.337 3,831,555,840 -0.06(-0.88%)
Jan 08, 2010 6.343 6.394 6.305 6.393 3,710,376,448 +0.04(+0.66%)
Jan 07, 2010 6.386 6.394 6.305 6.351 3,955,079,680 -0.01(-0.18%)
Jan 06, 2010 6.466 6.491 6.356 6.363 282,048,000 -0.10(-1.59%)
Jan 05, 2010 6.472 6.502 6.431 6.466 694,396,928 +0.01(+0.17%)
Jan 04, 2010 6.437 6.469 6.405 6.454 4,092,668,416 +0.10(+1.56%)
Dec 31, 2009 6.428 6.435 6.350 6.355 2,921,235,968 -0.03(-0.43%)
Dec 30, 2009 6.298 6.394 6.282 6.383 3,415,887,872 +0.08(+1.21%)
Dec 29, 2009 6.413 6.416 6.295 6.306 3,690,438,912 -0.08(-1.19%)
Dec 28, 2009 6.385 6.453 6.322 6.382 1,048,025,088 +0.08(+1.23%)
Dec 24, 2009 6.139 6.314 6.133 6.305 4,152,016,640 +0.21(+3.43%)
Dec 23, 2009 6.068 6.104 6.056 6.095 2,864,162,304 +0.05(+0.87%)
Dec 22, 2009 6.015 6.058 5.991 6.043 2,897,236,480 +0.06(+1.07%)
Dec 21, 2009 5.913 6.024 5.901 5.979 777,303,552 +0.08(+1.43%)
Dec 18, 2009 5.826 5.896 5.809 5.894 751,308,288 +0.11(+1.86%)
Dec 17, 2009 5.859 5.881 5.760 5.786 3,223,197,952 -0.10(-1.63%)
Dec 16, 2009 5.884 5.926 5.868 5.882 2,925,993,984 +0.03(+0.44%)
Dec 15, 2009 5.906 5.957 5.829 5.856 3,477,022,720 -0.08(-1.43%)
Dec 14, 2009 5.892 5.954 5.807 5.941 4,109,751,040 +0.07(+1.19%)
Dec 11, 2009 5.965 5.972 5.834 5.871 3,562,528,512 -0.05(-0.90%)
Dec 10, 2009 6.017 6.023 5.915 5.924 4,059,013,888 -0.04(-0.69%)
Dec 09, 2009 5.769 5.976 5.740 5.966 1,381,390,336 +0.24(+4.18%)
Dec 08, 2009 5.711 5.801 5.691 5.726 1,427,949,568 +0.03(+0.49%)
Dec 07, 2009 5.830 5.844 5.690 5.699 1,629,876,736 -0.13(-2.26%)
Dec 04, 2009 6.023 6.028 5.739 5.830 2,559,321,600 -0.10(-1.61%)
Dec 03, 2009 5.954 6.001 5.919 5.926 3,719,567,616 +0.01(+0.13%)
Dec 02, 2009 6.001 6.075 5.904 5.918 1,634,031,616 -0.02(-0.38%)
Dec 01, 2009 6.099 6.115 5.936 5.941 3,860,846,848 -0.09(-1.47%)
Nov 30, 2009 6.065 6.083 5.995 6.029 3,521,771,520 -0.02(-0.34%)
Nov 27, 2009 6.008 6.121 5.983 6.050 2,447,473,152 -0.11(-1.76%)
Nov 25, 2009 6.195 6.202 6.145 6.158 2,374,500,864 -0.01(-0.12%)
Nov 24, 2009 6.193 6.209 6.119 6.166 2,639,628,800 -0.04(-0.70%)
Nov 23, 2009 6.122 6.213 6.121 6.209 3,936,558,080 +0.18(+2.98%)
Nov 20, 2009 6.006 6.044 5.964 6.029 3,370,976,256 -0.02(-0.29%)
Nov 19, 2009 6.171 6.171 6.026 6.047 200,534,528 -0.16(-2.65%)
Nov 18, 2009 6.229 6.243 6.153 6.212 3,102,854,144 -0.03(-0.50%)
Nov 17, 2009 6.215 6.256 6.183 6.243 3,286,816,768 +0.01(+0.18%)
Nov 16, 2009 6.197 6.273 6.183 6.232 4,022,017,280 +0.07(+1.07%)
Nov 13, 2009 6.118 6.178 6.094 6.166 2,845,222,912 +0.07(+1.22%)
Nov 12, 2009 6.127 6.179 6.075 6.092 3,015,073,792 -0.04(-0.62%)
Nov 11, 2009 6.169 6.183 6.087 6.130 3,679,367,936 +0.01(+0.13%)
Nov 10, 2009 6.063 6.182 6.062 6.122 3,325,623,808 +0.05(+0.75%)
Nov 09, 2009 5.940 6.089 5.919 6.076 88,870,912 +0.21(+3.66%)
Nov 06, 2009 5.806 5.887 5.803 5.861 2,446,149,888 +0.01(+0.16%)
Nov 05, 2009 5.803 5.881 5.785 5.852 3,189,729,536 +0.10(+1.69%)
Nov 04, 2009 5.752 5.846 5.737 5.755 4,041,281,536 +0.06(+1.09%)
Nov 03, 2009 5.665 5.716 5.607 5.693 36,532,224 -0.02(-0.30%)
Nov 02, 2009 5.724 5.817 5.597 5.709 1,333,322,240 +0.02(+0.43%)
Oct 30, 2009 5.913 5.935 5.675 5.685 1,652,808,192 -0.24(-4.00%)
Oct 29, 2009 5.881 5.936 5.795 5.922 432,169,984 +0.12(+2.05%)
Oct 28, 2009 5.963 5.972 5.763 5.803 2,488,879,616 -0.15(-2.52%)
Oct 27, 2009 6.082 6.117 5.925 5.953 1,976,309,760 -0.15(-2.52%)
Oct 26, 2009 6.143 6.235 6.035 6.107 4,014,822,144 -0.04(-0.72%)
Oct 23, 2009 6.204 6.207 6.129 6.151 3,488,024,576 -0.04(-0.61%)
Oct 22, 2009 6.174 6.269 6.108 6.189 2,265,111,552 +0.01(+0.14%)
Oct 21, 2009 6.017 6.295 6.009 6.180 1,305,214,976 +0.19(+3.10%)
Oct 20, 2009 6.050 6.085 5.967 5.994 868,471,808 +0.27(+4.69%)
Oct 19, 2009 5.665 5.730 5.596 5.726 3,515,458,048 +0.05(+0.96%)
Oct 16, 2009 5.711 5.741 5.665 5.671 3,576,222,720 -0.08(-1.32%)
Oct 15, 2009 5.719 5.758 5.716 5.747 3,096,517,888 -0.02(-0.38%)
Oct 14, 2009 5.798 5.800 5.737 5.769 3,112,718,336 +0.04(+0.67%)
Oct 13, 2009 5.749 5.766 5.721 5.731 2,884,842,752 -0.02(-0.41%)
Oct 12, 2009 5.761 5.776 5.719 5.755 2,387,521,536 +0.01(+0.18%)
Oct 09, 2009 5.699 5.751 5.689 5.744 2,431,016,960 +0.04(+0.63%)
Oct 08, 2009 5.750 5.774 5.697 5.708 3,632,460,288 -0.03(-0.52%)
Oct 07, 2009 5.723 5.747 5.701 5.738 3,860,057,856 +0.01(+0.13%)
Oct 06, 2009 5.662 5.731 5.649 5.731 720,763,392 +0.12(+2.15%)
Oct 05, 2009 5.616 5.636 5.557 5.610 3,507,474,176 +0.03(+0.61%)
Oct 02, 2009 5.471 5.608 5.469 5.576 291,564,032 +0.12(+2.23%)
Oct 01, 2009 5.590 5.616 5.450 5.455 54,520,320 -0.14(-2.42%)
Sep 30, 2009 5.614 5.623 5.507 5.590 177,811,968 -0.00(-0.02%)
Sep 29, 2009 5.632 5.652 5.559 5.591 2,863,001,856 -0.02(-0.41%)
Sep 28, 2009 5.545 5.630 5.529 5.614 2,797,178,368 +0.11(+2.07%)
Sep 25, 2009 5.489 5.595 5.472 5.500 3,690,717,440 -0.04(-0.79%)
Sep 24, 2009 5.646 5.661 5.512 5.544 271,440,896 -0.05(-0.91%)
Sep 23, 2009 5.592 5.697 5.580 5.595 625,254,400 +0.03(+0.55%)
Sep 22, 2009 5.585 5.591 5.515 5.564 2,957,234,432 +0.01(+0.25%)
Sep 21, 2009 5.558 5.584 5.478 5.550 3,628,352,000 -0.03(-0.54%)
Sep 18, 2009 5.605 5.626 5.572 5.580 691,727,872 +0.01(+0.25%)
Sep 17, 2009 5.488 5.633 5.488 5.566 2,424,100,352 +0.08(+1.47%)
Sep 16, 2009 5.368 5.512 5.365 5.485 1,955,350,528 +0.20(+3.83%)
Sep 15, 2009 5.249 5.298 5.235 5.283 3,535,140,608 +0.04(+0.83%)
Sep 14, 2009 5.152 5.245 5.135 5.239 2,669,244,672 +0.05(+0.91%)
Sep 11, 2009 5.215 5.223 5.153 5.192 2,892,641,280 -0.01(-0.23%)
Sep 10, 2009 5.189 5.225 5.152 5.204 4,071,152,896 +0.04(+0.83%)
Sep 09, 2009 5.211 5.262 5.118 5.161 2,428,370,944 -0.05(-1.03%)
Sep 08, 2009 5.217 5.222 5.187 5.215 2,611,521,536 +0.08(+1.54%)
Sep 04, 2009 5.045 5.148 5.039 5.136 3,105,407,232 +0.11(+2.26%)
Sep 03, 2009 5.020 5.040 4.976 5.023 2,436,680,192 +0.04(+0.83%)
Sep 02, 2009 4.965 5.055 4.949 4.982 3,019,367,936 -0.00(-0.07%)
Sep 01, 2009 5.066 5.127 4.974 4.985 3,887,909,888 -0.09(-1.73%)
Aug 31, 2009 5.072 5.092 5.022 5.073 2,580,768,000 -0.06(-1.08%)
Aug 28, 2009 5.196 5.202 5.083 5.129 3,760,858,112 +0.02(+0.35%)
Aug 27, 2009 5.089 5.114 4.971 5.111 3,723,397,120 +0.06(+1.22%)
Aug 26, 2009 5.095 5.114 5.029 5.049 2,519,934,464 -0.06(-1.17%)
Aug 25, 2009 5.111 5.155 5.101 5.109 2,688,671,488 +0.01(+0.20%)
Aug 24, 2009 5.131 5.149 5.075 5.099 3,373,158,144 -0.00(-0.09%)
Aug 21, 2009 5.056 5.108 5.031 5.104 3,448,962,048 +0.09(+1.74%)
Aug 20, 2009 4.976 5.028 4.965 5.016 2,835,196,160 +0.05(+1.05%)
Aug 19, 2009 4.908 4.985 4.899 4.964 3,425,728,768 +0.02(+0.37%)
Aug 18, 2009 4.875 4.953 4.868 4.946 3,573,947,648 +0.13(+2.76%)
Aug 17, 2009 4.933 4.934 4.808 4.813 51,781,120 -0.22(-4.31%)
Aug 14, 2009 5.065 5.074 4.992 5.030 2,534,998,016 -0.05(-0.97%)
Aug 13, 2009 5.026 5.087 5.022 5.079 3,647,129,088 +0.09(+1.88%)
Aug 12, 2009 4.902 5.028 4.900 4.986 3,689,324,800 +0.07(+1.52%)
Aug 11, 2009 4.937 4.958 4.882 4.911 2,945,536,768 -0.06(-1.15%)
Aug 10, 2009 4.996 5.025 4.936 4.968 2,489,227,776 -0.02(-0.48%)
Aug 07, 2009 4.991 5.025 4.970 4.992 3,210,896,896 +0.05(+0.98%)
Aug 06, 2009 4.994 5.022 4.919 4.943 2,831,761,152 -0.04(-0.73%)
Aug 05, 2009 4.999 5.048 4.952 4.980 3,507,892,224 -0.01(-0.27%)
Aug 04, 2009 4.974 4.993 4.952 4.993 3,280,991,232 -0.03(-0.53%)
Aug 03, 2009 4.983 5.026 4.972 5.019 3,267,970,304 +0.09(+1.86%)
Jul 31, 2009 4.916 4.976 4.913 4.928 3,502,530,560 +0.02(+0.37%)
Jul 30, 2009 4.877 4.968 4.871 4.910 3,892,690,944 +0.08(+1.72%)
Jul 29, 2009 4.792 4.839 4.773 4.826 3,167,819,264 +0.00(+0.02%)
Jul 28, 2009 4.792 4.829 4.753 4.825 3,013,611,776 -0.00(-0.06%)
Jul 27, 2009 4.831 4.852 4.743 4.829 3,591,842,816 +0.00(+0.07%)
Jul 24, 2009 4.734 4.825 4.720 4.825 3,633,713,664 +0.07(+1.37%)
Jul 23, 2009 4.724 4.778 4.692 4.760 73,181,184 +0.03(+0.69%)
Jul 22, 2009 4.759 4.787 4.708 4.727 2,950,735,360 +0.16(+3.45%)
Jul 21, 2009 4.623 4.627 4.516 4.569 2,956,352,000 -0.04(-0.92%)
Jul 20, 2009 4.623 4.676 4.551 4.612 1,802,025,472 +0.03(+0.76%)
Jul 17, 2009 4.496 4.585 4.483 4.577 696,462,336 +0.13(+2.87%)
Jul 16, 2009 4.396 4.464 4.390 4.449 3,262,423,296 +0.02(+0.44%)
Jul 15, 2009 4.374 4.433 4.353 4.430 4,025,173,760 +0.14(+3.24%)
Jul 14, 2009 4.284 4.318 4.257 4.291 2,878,436,608 -0.00(-0.05%)
Jul 13, 2009 4.208 4.293 4.148 4.293 4,007,882,240 +0.12(+2.76%)
Jul 10, 2009 4.112 4.191 4.111 4.178 3,691,019,008 +0.07(+1.58%)
Jul 09, 2009 4.155 4.162 4.100 4.113 2,843,436,032 -0.03(-0.63%)
Jul 08, 2009 4.099 4.163 4.054 4.138 479,077,888 +0.05(+1.34%)
Jul 07, 2009 4.176 4.213 4.077 4.084 3,826,310,400 -0.10(-2.32%)
Jul 06, 2009 4.183 4.192 4.109 4.180 4,133,773,312 -0.04(-1.01%)
Jul 02, 2009 4.260 4.308 4.216 4.223 3,071,010,048 -0.08(-1.97%)
Jul 01, 2009 4.328 4.363 4.298 4.308 3,433,249,024 +0.01(+0.28%)
Jun 30, 2009 4.300 4.337 4.277 4.296 3,599,409,152 +0.01(+0.32%)
Jun 29, 2009 4.327 4.341 4.269 4.282 410,167,296 -0.01(-0.33%)
Jun 26, 2009 4.216 4.330 4.214 4.296 3,642,185,216 +0.08(+1.84%)
Jun 25, 2009 4.094 4.228 4.078 4.218 591,135,744 +0.11(+2.67%)
Jun 24, 2009 4.084 4.147 4.067 4.108 4,024,663,296 +0.07(+1.65%)
Jun 23, 2009 4.114 4.130 4.008 4.042 1,561,686,016 -0.10(-2.45%)
Jun 22, 2009 4.243 4.269 4.112 4.143 968,019,968 -0.06(-1.51%)
Jun 19, 2009 4.164 4.207 4.129 4.207 1,688,713,728 +0.11(+2.65%)
Jun 18, 2009 4.105 4.162 4.089 4.098 3,545,167,360 +0.01(+0.22%)
Jun 17, 2009 4.122 4.145 4.057 4.089 441,639,936 -0.02(-0.56%)
Jun 16, 2009 4.122 4.176 4.105 4.112 4,267,370,240 +0.01(+0.19%)
Jun 15, 2009 4.102 4.130 4.068 4.104 179,181,056 -0.03(-0.64%)
Jun 12, 2009 4.186 4.195 4.103 4.131 372,613,120 -0.09(-2.13%)
Jun 11, 2009 4.209 4.269 4.179 4.221 55,448,576 -0.01(-0.21%)
Jun 10, 2009 4.291 4.293 4.171 4.230 1,413,234,688 -0.07(-1.73%)
Jun 09, 2009 4.337 4.360 4.239 4.304 1,316,588,032 -0.03(-0.79%)
Jun 08, 2009 4.338 4.350 4.205 4.338 3,427,770,880 -0.02(-0.57%)
Jun 05, 2009 4.382 4.415 4.319 4.363 949,800,448 +0.03(+0.65%)
Jun 04, 2009 4.226 4.348 4.224 4.335 269,398,016 +0.08(+1.98%)
Jun 03, 2009 4.222 4.256 4.194 4.251 390,136,832 +0.04(+1.05%)
Jun 02, 2009 4.192 4.263 4.173 4.207 3,781,770,496 +0.00(+0.10%)
Jun 01, 2009 4.116 4.222 4.102 4.203 3,750,900,992 +0.11(+2.61%)
May 29, 2009 4.083 4.099 4.037 4.096 3,784,346,624 +0.02(+0.55%)
May 28, 2009 4.025 4.083 3.982 4.074 4,041,467,136 +0.06(+1.52%)
May 27, 2009 3.974 4.071 3.948 4.013 1,063,413,248 +0.07(+1.74%)
May 26, 2009 3.763 3.946 3.756 3.944 984,708,096 +0.25(+6.76%)
May 22, 2009 3.741 3.745 3.672 3.695 2,470,195,456 -0.05(-1.35%)
May 21, 2009 3.774 3.824 3.706 3.745 3,381,583,104 -0.05(-1.34%)
May 20, 2009 3.849 3.897 3.779 3.796 3,221,085,952 -0.05(-1.24%)
May 19, 2009 3.825 3.900 3.792 3.844 3,087,117,824 +0.02(+0.63%)
May 18, 2009 3.732 3.821 3.666 3.820 3,803,471,616 +0.13(+3.46%)
May 15, 2009 3.689 3.758 3.668 3.692 3,046,871,552 -0.02(-0.43%)
May 14, 2009 3.612 3.726 3.610 3.708 3,712,163,584 +0.10(+2.90%)
May 13, 2009 3.716 3.740 3.600 3.604 645,214,720 -0.15(-3.96%)
May 12, 2009 3.907 3.912 3.717 3.752 757,203,456 -0.16(-3.97%)
May 11, 2009 3.841 3.950 3.834 3.908 3,354,334,720 +0.01(+0.29%)
May 08, 2009 3.892 3.958 3.808 3.896 3,879,089,920 +0.00(+0.10%)
May 07, 2009 3.991 3.993 3.857 3.892 113,078,784 -0.10(-2.60%)
May 06, 2009 4.021 4.026 3.927 3.996 3,925,301,248 -0.01(-0.16%)
May 05, 2009 3.974 4.007 3.954 4.002 3,301,253,376 +0.02(+0.48%)
May 04, 2009 3.868 3.989 3.851 3.983 756,182,016 +0.15(+3.80%)
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.